6.85
+0.05(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.65 | 6.8 | 6.8 | 6.89 | 6.65 | 27.35M |
| December 23, 2025 | 6.69 | 6.67 | 6.67 | 6.72 | 6.63 | 12.7M |
| December 22, 2025 | 6.72 | 6.69 | 6.69 | 6.76 | 6.68 | 11.35M |
| December 19, 2025 | 6.61 | 6.72 | 6.72 | 6.75 | 6.57 | 15.51M |
| December 18, 2025 | 6.5 | 6.61 | 6.61 | 6.69 | 6.45 | 12.68M |
| December 17, 2025 | 6.44 | 6.55 | 6.55 | 6.56 | 6.35 | 14.13M |
| December 16, 2025 | 6.63 | 6.45 | 6.45 | 6.65 | 6.37 | 13.96M |
| December 15, 2025 | 6.7 | 6.6 | 6.6 | 6.72 | 6.59 | 15.18M |
| December 12, 2025 | 6.62 | 6.7 | 6.7 | 6.8 | 6.62 | 15.56M |
| December 11, 2025 | 6.85 | 6.65 | 6.65 | 6.86 | 6.65 | 18.09M |
| December 10, 2025 | 6.76 | 6.86 | 6.86 | 6.92 | 6.67 | 20.89M |
| December 09, 2025 | 6.77 | 6.78 | 6.78 | 6.83 | 6.7 | 13.25M |
| December 08, 2025 | 6.71 | 6.8 | 6.8 | 6.94 | 6.69 | 22.53M |
| December 05, 2025 | 6.59 | 6.72 | 6.72 | 6.75 | 6.55 | 14.8M |
| December 04, 2025 | 6.57 | 6.63 | 6.63 | 6.73 | 6.53 | 17.67M |
| December 03, 2025 | 6.68 | 6.73 | 6.73 | 6.76 | 6.67 | 21.16M |
| December 02, 2025 | 6.76 | 6.67 | 6.67 | 6.76 | 6.61 | 14.81M |
| December 01, 2025 | 6.67 | 6.74 | 6.74 | 6.76 | 6.66 | 17.13M |
| November 28, 2025 | 6.57 | 6.7 | 6.7 | 6.71 | 6.49 | 23.89M |
| November 27, 2025 | 6.42 | 6.52 | 6.52 | 6.71 | 6.4 | 29.87M |
| November 26, 2025 | 6.5 | 6.39 | 6.39 | 6.59 | 6.37 | 21.39M |
| November 25, 2025 | 6.28 | 6.55 | 6.55 | 6.61 | 6.24 | 35.19M |
| November 24, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.13 | 20.04M |
| November 21, 2025 | 6.48 | 6.18 | 6.18 | 6.57 | 6.18 | 30.82M |
| November 20, 2025 | 6.78 | 6.54 | 6.54 | 6.78 | 6.49 | 31.96M |
| November 19, 2025 | 6.91 | 6.7 | 6.7 | 6.97 | 6.67 | 41.7M |
| November 18, 2025 | 7.35 | 6.93 | 6.93 | 7.35 | 6.92 | 52.1M |
| November 17, 2025 | 7.55 | 7.27 | 7.27 | 7.58 | 7.24 | 67M |
| November 14, 2025 | 7.42 | 7.55 | 7.55 | 7.82 | 7.36 | 95.16M |
| November 13, 2025 | 7.15 | 7.56 | 7.56 | 7.82 | 6.92 | 114.85M |
| November 12, 2025 | 7.38 | 7.11 | 7.11 | 7.38 | 7.01 | 105.38M |
| November 11, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 54.6M |
| November 10, 2025 | 6.77 | 6.82 | 6.82 | 6.96 | 6.54 | 56.88M |
| November 07, 2025 | 6.53 | 6.6 | 6.6 | 6.63 | 6.5 | 23.93M |
| November 06, 2025 | 6.45 | 6.56 | 6.56 | 6.58 | 6.41 | 22.12M |
| November 05, 2025 | 6.49 | 6.46 | 6.46 | 6.55 | 6.36 | 20.28M |
| November 04, 2025 | 6.5 | 6.43 | 6.43 | 6.62 | 6.41 | 25.32M |
| November 03, 2025 | 6.36 | 6.41 | 6.41 | 6.45 | 6.3 | 19.26M |
| October 31, 2025 | 6.36 | 6.36 | 6.36 | 6.47 | 6.32 | 23.77M |
| October 30, 2025 | 6.35 | 6.41 | 6.41 | 6.59 | 6.33 | 31.93M |
| October 29, 2025 | 6.25 | 6.4 | 6.4 | 6.44 | 6.19 | 34.83M |
| October 28, 2025 | 6.3 | 6.29 | 6.29 | 6.4 | 6.25 | 15.93M |
| October 27, 2025 | 6.3 | 6.31 | 6.31 | 6.33 | 6.23 | 11.87M |
| October 24, 2025 | 6.26 | 6.27 | 6.27 | 6.3 | 6.25 | 10.33M |
| October 23, 2025 | 6.27 | 6.27 | 6.27 | 6.37 | 6.16 | 15.63M |
| October 22, 2025 | 6.17 | 6.3 | 6.3 | 6.48 | 6.14 | 34.27M |
| October 21, 2025 | 6.07 | 6.17 | 6.17 | 6.17 | 6.05 | 10.1M |
| October 20, 2025 | 6.01 | 6.06 | 6.06 | 6.06 | 6.01 | 9.14M |
| October 17, 2025 | 6.17 | 5.96 | 5.96 | 6.17 | 5.95 | 16.21M |
| October 16, 2025 | 6.22 | 6.16 | 6.16 | 6.25 | 6.12 | 11.89M |
| October 15, 2025 | 6.15 | 6.25 | 6.25 | 6.25 | 6.13 | 13.44M |
| October 14, 2025 | 6.25 | 6.14 | 6.14 | 6.34 | 6.12 | 18.42M |
| October 13, 2025 | 6.2 | 6.24 | 6.24 | 6.27 | 6.01 | 22.73M |
| October 10, 2025 | 6.42 | 6.39 | 6.39 | 6.51 | 6.36 | 19.28M |
| October 09, 2025 | 6.43 | 6.38 | 6.38 | 6.46 | 6.34 | 24.22M |
| September 30, 2025 | 6.48 | 6.41 | 6.41 | 6.52 | 6.41 | 14.59M |
| September 29, 2025 | 6.45 | 6.52 | 6.52 | 6.55 | 6.33 | 20.59M |
| September 26, 2025 | 6.5 | 6.4 | 6.4 | 6.6 | 6.38 | 24.42M |
| September 25, 2025 | 6.71 | 6.59 | 6.56 | 6.71 | 6.58 | 17.2M |
| September 24, 2025 | 6.69 | 6.71 | 6.68 | 6.72 | 6.55 | 25.81M |