6.40
+0.04(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.39 | 6.4 | 6.4 | 6.45 | 6.34 | 5.54M |
| December 24, 2025 | 6.42 | 6.36 | 6.36 | 6.42 | 6.36 | 5.48M |
| December 23, 2025 | 6.42 | 6.38 | 6.38 | 6.46 | 6.3 | 7.68M |
| December 22, 2025 | 6.28 | 6.42 | 6.42 | 6.5 | 6.25 | 11.3M |
| December 19, 2025 | 6.16 | 6.29 | 6.29 | 6.32 | 6.16 | 7.59M |
| December 18, 2025 | 6.03 | 6.18 | 6.18 | 6.25 | 6.02 | 6.15M |
| December 17, 2025 | 6.12 | 6.07 | 6.07 | 6.15 | 5.94 | 8.99M |
| December 16, 2025 | 6.32 | 6.12 | 6.12 | 6.33 | 6.11 | 10.34M |
| December 15, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.3 | 7.32M |
| December 12, 2025 | 6.49 | 6.35 | 6.35 | 6.51 | 6.32 | 7.48M |
| December 11, 2025 | 6.64 | 6.49 | 6.49 | 6.65 | 6.47 | 7.74M |
| December 10, 2025 | 6.67 | 6.65 | 6.65 | 6.74 | 6.6 | 7.54M |
| December 09, 2025 | 6.85 | 6.67 | 6.67 | 6.86 | 6.66 | 12.52M |
| December 08, 2025 | 6.88 | 6.88 | 6.88 | 6.91 | 6.77 | 11.45M |
| December 05, 2025 | 6.86 | 6.85 | 6.85 | 6.9 | 6.81 | 10.78M |
| December 04, 2025 | 6.8 | 6.88 | 6.88 | 6.99 | 6.76 | 11.61M |
| December 03, 2025 | 6.85 | 6.85 | 6.85 | 6.89 | 6.73 | 12.8M |
| December 02, 2025 | 6.7 | 6.85 | 6.85 | 7.1 | 6.66 | 25.19M |
| December 01, 2025 | 6.61 | 6.72 | 6.72 | 6.8 | 6.61 | 13.5M |
| November 28, 2025 | 6.62 | 6.62 | 6.62 | 6.66 | 6.53 | 12.32M |
| November 27, 2025 | 6.45 | 6.66 | 6.66 | 6.73 | 6.42 | 16.68M |
| November 26, 2025 | 6.39 | 6.47 | 6.47 | 6.61 | 6.39 | 12.51M |
| November 25, 2025 | 6.41 | 6.42 | 6.42 | 6.49 | 6.31 | 9.16M |
| November 24, 2025 | 6.3 | 6.41 | 6.41 | 6.44 | 6.3 | 12.8M |
| November 21, 2025 | 6.34 | 6.28 | 6.28 | 6.59 | 6.18 | 19.27M |
| November 20, 2025 | 6.38 | 6.39 | 6.39 | 6.47 | 6.35 | 6.47M |
| November 19, 2025 | 6.42 | 6.37 | 6.37 | 6.5 | 6.31 | 6.41M |
| November 18, 2025 | 6.52 | 6.4 | 6.4 | 6.54 | 6.37 | 7.72M |
| November 17, 2025 | 6.54 | 6.52 | 6.52 | 6.56 | 6.46 | 7.83M |
| November 14, 2025 | 6.53 | 6.51 | 6.51 | 6.66 | 6.49 | 9.45M |
| November 13, 2025 | 6.46 | 6.54 | 6.54 | 6.56 | 6.42 | 10.48M |
| November 12, 2025 | 6.57 | 6.44 | 6.44 | 6.57 | 6.4 | 7.15M |
| November 11, 2025 | 6.53 | 6.53 | 6.53 | 6.57 | 6.48 | 9.61M |
| November 10, 2025 | 6.48 | 6.52 | 6.52 | 6.58 | 6.46 | 6.37M |
| November 07, 2025 | 6.4 | 6.48 | 6.48 | 6.53 | 6.37 | 9.11M |
| November 06, 2025 | 6.34 | 6.4 | 6.4 | 6.41 | 6.28 | 8.02M |
| November 05, 2025 | 6.21 | 6.33 | 6.33 | 6.36 | 6.2 | 6.81M |
| November 04, 2025 | 6.28 | 6.26 | 6.26 | 6.29 | 6.21 | 5.39M |
| November 03, 2025 | 6.31 | 6.29 | 6.29 | 6.33 | 6.22 | 5.16M |
| October 31, 2025 | 6.22 | 6.31 | 6.31 | 6.4 | 6.18 | 9.13M |
| October 30, 2025 | 6.26 | 6.2 | 6.2 | 6.29 | 6.19 | 6.6M |
| October 29, 2025 | 6.25 | 6.26 | 6.26 | 6.29 | 6.18 | 5.66M |
| October 28, 2025 | 6.27 | 6.28 | 6.28 | 6.34 | 6.23 | 7.2M |
| October 27, 2025 | 6.3 | 6.31 | 6.31 | 6.39 | 6.24 | 5.82M |
| October 24, 2025 | 6.29 | 6.28 | 6.28 | 6.33 | 6.23 | 5.28M |
| October 23, 2025 | 6.24 | 6.27 | 6.27 | 6.29 | 6.15 | 6.22M |
| October 22, 2025 | 6.2 | 6.26 | 6.26 | 6.35 | 6.18 | 6.42M |
| October 21, 2025 | 6.16 | 6.23 | 6.23 | 6.23 | 6.12 | 5.58M |
| October 20, 2025 | 6.07 | 6.12 | 6.12 | 6.15 | 6.05 | 4.67M |
| October 17, 2025 | 6.15 | 6.05 | 6.05 | 6.2 | 6.05 | 5.35M |
| October 16, 2025 | 6.26 | 6.15 | 6.15 | 6.27 | 6.13 | 4.22M |
| October 15, 2025 | 6.22 | 6.25 | 6.25 | 6.32 | 6.22 | 4.71M |
| October 14, 2025 | 6.35 | 6.24 | 6.24 | 6.38 | 6.21 | 5.91M |
| October 13, 2025 | 6.09 | 6.35 | 6.35 | 6.36 | 6.05 | 7.19M |
| October 10, 2025 | 6.25 | 6.39 | 6.39 | 6.41 | 6.22 | 7.16M |
| October 09, 2025 | 6.3 | 6.27 | 6.27 | 6.33 | 6.23 | 5.59M |
| September 30, 2025 | 6.24 | 6.26 | 6.26 | 6.27 | 6.21 | 3.86M |
| September 29, 2025 | 6.21 | 6.24 | 6.24 | 6.28 | 6.09 | 4.34M |
| September 26, 2025 | 6.12 | 6.19 | 6.19 | 6.25 | 6.11 | 3.78M |
| September 25, 2025 | 6.2 | 6.16 | 6.16 | 6.26 | 6.14 | 4.63M |