6.72
+0.00999979(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.74 | 6.71 | 6.71 | 6.74 | 6.65 | 5.66M |
| December 23, 2025 | 6.73 | 6.71 | 6.71 | 6.84 | 6.68 | 6.15M |
| December 22, 2025 | 6.83 | 6.73 | 6.73 | 6.83 | 6.7 | 8.48M |
| December 19, 2025 | 6.66 | 6.83 | 6.83 | 6.86 | 6.6 | 9.9M |
| December 18, 2025 | 6.45 | 6.65 | 6.65 | 6.67 | 6.45 | 8.96M |
| December 17, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.38 | 5.79M |
| December 16, 2025 | 6.64 | 6.47 | 6.47 | 6.65 | 6.44 | 6.8M |
| December 15, 2025 | 6.54 | 6.63 | 6.63 | 6.66 | 6.49 | 5.02M |
| December 12, 2025 | 6.69 | 6.55 | 6.55 | 6.73 | 6.55 | 7.91M |
| December 11, 2025 | 6.88 | 6.67 | 6.67 | 6.88 | 6.65 | 7.99M |
| December 10, 2025 | 6.73 | 6.86 | 6.86 | 6.95 | 6.65 | 10.83M |
| December 09, 2025 | 6.9 | 6.74 | 6.74 | 6.9 | 6.74 | 8.68M |
| December 08, 2025 | 6.95 | 6.87 | 6.87 | 6.99 | 6.84 | 9.49M |
| December 05, 2025 | 7.04 | 6.93 | 6.93 | 7.06 | 6.86 | 9.87M |
| December 04, 2025 | 6.82 | 7.03 | 7.03 | 7.1 | 6.82 | 11.14M |
| December 03, 2025 | 6.9 | 7.05 | 7.05 | 7.09 | 6.9 | 15.03M |
| December 02, 2025 | 6.95 | 6.93 | 6.93 | 6.99 | 6.81 | 8.75M |
| December 01, 2025 | 6.84 | 6.97 | 6.97 | 7.09 | 6.83 | 14.16M |
| November 28, 2025 | 6.82 | 6.84 | 6.84 | 6.88 | 6.71 | 8.54M |
| November 27, 2025 | 6.86 | 6.87 | 6.87 | 6.94 | 6.74 | 11.96M |
| November 26, 2025 | 6.77 | 6.89 | 6.89 | 7.09 | 6.72 | 19.21M |
| November 25, 2025 | 6.59 | 6.77 | 6.77 | 6.83 | 6.55 | 11.7M |
| November 24, 2025 | 6.54 | 6.55 | 6.55 | 6.68 | 6.5 | 8.58M |
| November 21, 2025 | 6.77 | 6.53 | 6.53 | 6.85 | 6.51 | 11.71M |
| November 20, 2025 | 6.85 | 6.78 | 6.78 | 6.86 | 6.68 | 6.97M |
| November 19, 2025 | 6.94 | 6.8 | 6.8 | 7 | 6.77 | 8.81M |
| November 18, 2025 | 7.1 | 6.95 | 6.95 | 7.16 | 6.9 | 13.03M |
| November 17, 2025 | 7.29 | 7.06 | 7.06 | 7.35 | 7.03 | 19.38M |
| November 14, 2025 | 6.56 | 7.17 | 7.17 | 7.36 | 6.56 | 29.74M |
| November 13, 2025 | 6.86 | 6.96 | 6.96 | 6.98 | 6.8 | 12.97M |
| November 12, 2025 | 6.56 | 6.86 | 6.86 | 6.87 | 6.56 | 11.49M |
| November 11, 2025 | 6.68 | 6.78 | 6.78 | 6.79 | 6.62 | 8.02M |
| November 10, 2025 | 6.62 | 6.68 | 6.68 | 6.7 | 6.58 | 8.71M |
| November 07, 2025 | 6.56 | 6.62 | 6.62 | 6.64 | 6.53 | 6.37M |
| November 06, 2025 | 6.58 | 6.57 | 6.57 | 6.59 | 6.51 | 5.81M |
| November 05, 2025 | 6.49 | 6.58 | 6.58 | 6.6 | 6.46 | 7.03M |
| November 04, 2025 | 6.47 | 6.52 | 6.52 | 6.54 | 6.41 | 8.89M |
| November 03, 2025 | 6.37 | 6.47 | 6.47 | 6.5 | 6.35 | 9.05M |
| October 31, 2025 | 6.33 | 6.37 | 6.37 | 6.38 | 6.28 | 9.42M |
| October 30, 2025 | 6.35 | 6.28 | 6.28 | 6.35 | 6.28 | 6.64M |
| October 29, 2025 | 6.34 | 6.34 | 6.34 | 6.36 | 6.27 | 8.62M |
| October 28, 2025 | 6.44 | 6.34 | 6.34 | 6.45 | 6.3 | 14.37M |
| October 27, 2025 | 6.62 | 6.51 | 6.51 | 6.62 | 6.48 | 9.43M |
| October 24, 2025 | 6.7 | 6.58 | 6.58 | 6.7 | 6.56 | 7.18M |
| October 23, 2025 | 6.66 | 6.69 | 6.69 | 6.71 | 6.61 | 7.3M |
| October 22, 2025 | 6.65 | 6.67 | 6.67 | 6.7 | 6.59 | 7.87M |
| October 21, 2025 | 6.5 | 6.62 | 6.62 | 6.62 | 6.47 | 7.17M |
| October 20, 2025 | 6.52 | 6.5 | 6.5 | 6.56 | 6.43 | 4.84M |
| October 17, 2025 | 6.5 | 6.46 | 6.46 | 6.54 | 6.44 | 4.96M |
| October 16, 2025 | 6.47 | 6.51 | 6.51 | 6.57 | 6.47 | 5.12M |
| October 15, 2025 | 6.42 | 6.51 | 6.51 | 6.53 | 6.39 | 7.05M |
| October 14, 2025 | 6.39 | 6.42 | 6.42 | 6.45 | 6.36 | 5.67M |
| October 13, 2025 | 6.31 | 6.39 | 6.39 | 6.41 | 6.18 | 6.4M |
| October 10, 2025 | 6.33 | 6.43 | 6.43 | 6.45 | 6.3 | 8.61M |
| October 09, 2025 | 6.35 | 6.33 | 6.33 | 6.36 | 6.25 | 7.7M |
| September 30, 2025 | 6.41 | 6.36 | 6.36 | 6.42 | 6.34 | 5.46M |
| September 29, 2025 | 6.43 | 6.4 | 6.4 | 6.45 | 6.28 | 8.61M |
| September 26, 2025 | 6.34 | 6.39 | 6.39 | 6.5 | 6.28 | 9.57M |
| September 25, 2025 | 6.42 | 6.33 | 6.33 | 6.44 | 6.29 | 5.61M |
| September 24, 2025 | 6.39 | 6.42 | 6.42 | 6.45 | 6.31 | 5.98M |