6.61
+0.27(+4.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.32 | 6.61 | 6.61 | 6.73 | 6.29 | 35.6M |
| December 24, 2025 | 6.23 | 6.34 | 6.34 | 6.34 | 6.18 | 15.42M |
| December 23, 2025 | 6.26 | 6.23 | 6.23 | 6.32 | 6.19 | 16.39M |
| December 22, 2025 | 6.22 | 6.31 | 6.31 | 6.41 | 6.15 | 20.8M |
| December 19, 2025 | 6.28 | 6.22 | 6.22 | 6.28 | 6.08 | 26.67M |
| December 18, 2025 | 6.2 | 6.18 | 6.18 | 6.42 | 6.16 | 20.19M |
| December 17, 2025 | 6.29 | 6.23 | 6.23 | 6.31 | 6.05 | 25.37M |
| December 16, 2025 | 6.55 | 6.29 | 6.29 | 6.55 | 6.25 | 22.54M |
| December 15, 2025 | 6.43 | 6.54 | 6.54 | 6.62 | 6.33 | 21.59M |
| December 12, 2025 | 6.44 | 6.5 | 6.5 | 6.54 | 6.39 | 20.58M |
| December 11, 2025 | 6.64 | 6.46 | 6.46 | 6.69 | 6.46 | 22.22M |
| December 10, 2025 | 6.6 | 6.62 | 6.62 | 6.79 | 6.53 | 25.15M |
| December 09, 2025 | 6.62 | 6.65 | 6.65 | 6.75 | 6.59 | 26.2M |
| December 08, 2025 | 6.5 | 6.6 | 6.6 | 6.65 | 6.48 | 26.26M |
| December 05, 2025 | 6.55 | 6.48 | 6.48 | 6.6 | 6.38 | 40.55M |
| December 04, 2025 | 6.98 | 6.6 | 6.6 | 7.12 | 6.6 | 42.15M |
| December 03, 2025 | 6.77 | 6.89 | 6.89 | 6.97 | 6.7 | 67.29M |
| December 02, 2025 | 6.63 | 6.99 | 6.99 | 7.05 | 6.63 | 104.5M |
| December 01, 2025 | 6.83 | 6.83 | 6.83 | 6.98 | 6.83 | 22.96M |
| November 28, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.47 | 39.2M |
| November 27, 2025 | 7.83 | 7.6 | 7.6 | 8.01 | 7.46 | 87.25M |
| November 26, 2025 | 7.92 | 7.85 | 7.85 | 8.44 | 7.74 | 79.88M |
| November 25, 2025 | 7.94 | 8.03 | 8.03 | 8.28 | 7.67 | 91.8M |
| November 24, 2025 | 8.03 | 8.18 | 8.18 | 8.34 | 7.78 | 110.7M |
| November 21, 2025 | 7.48 | 8.02 | 8.02 | 8.47 | 7.4 | 144.93M |
| November 20, 2025 | 7.58 | 7.7 | 7.7 | 8.16 | 7.35 | 116.38M |
| November 19, 2025 | 7.3 | 7.62 | 7.62 | 7.67 | 7.24 | 92.96M |
| November 18, 2025 | 7.31 | 7.34 | 7.34 | 7.58 | 7.29 | 58.8M |
| November 17, 2025 | 7.34 | 7.38 | 7.38 | 7.44 | 7.25 | 49.24M |
| November 14, 2025 | 6.69 | 7.36 | 7.36 | 7.52 | 6.69 | 75.54M |
| November 13, 2025 | 6.69 | 7.57 | 7.57 | 7.77 | 6.69 | 145.72M |
| November 12, 2025 | 6.86 | 7.57 | 7.57 | 7.57 | 6.78 | 101.38M |
| November 11, 2025 | 6.86 | 6.88 | 6.88 | 6.93 | 6.77 | 32.65M |
| November 10, 2025 | 6.73 | 6.83 | 6.83 | 6.88 | 6.72 | 39.97M |
| November 07, 2025 | 6.69 | 6.73 | 6.73 | 6.85 | 6.66 | 30.19M |
| November 06, 2025 | 6.71 | 6.71 | 6.71 | 6.74 | 6.66 | 17.39M |
| November 05, 2025 | 6.62 | 6.73 | 6.73 | 6.76 | 6.6 | 22.9M |
| November 04, 2025 | 6.66 | 6.69 | 6.69 | 6.73 | 6.6 | 22.24M |
| November 03, 2025 | 6.56 | 6.67 | 6.67 | 6.68 | 6.56 | 22.81M |
| October 31, 2025 | 6.51 | 6.6 | 6.6 | 6.65 | 6.47 | 24.93M |
| October 30, 2025 | 6.65 | 6.51 | 6.51 | 6.65 | 6.44 | 31.63M |
| October 29, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.63 | 25.28M |
| October 28, 2025 | 6.76 | 6.7 | 6.7 | 6.79 | 6.68 | 35.22M |
| October 27, 2025 | 6.87 | 6.81 | 6.81 | 7.05 | 6.8 | 51.04M |
| October 24, 2025 | 6.81 | 6.7 | 6.7 | 6.85 | 6.7 | 29.53M |
| October 23, 2025 | 6.77 | 6.81 | 6.81 | 6.81 | 6.62 | 29.84M |
| October 22, 2025 | 6.91 | 6.8 | 6.8 | 6.96 | 6.76 | 43.64M |
| October 21, 2025 | 6.85 | 7.01 | 7.01 | 7.04 | 6.77 | 56.92M |
| October 20, 2025 | 6.75 | 6.83 | 6.83 | 6.92 | 6.75 | 40.08M |
| October 17, 2025 | 6.73 | 6.79 | 6.79 | 7.05 | 6.67 | 58.71M |
| October 16, 2025 | 6.9 | 6.73 | 6.73 | 6.93 | 6.68 | 48.74M |
| October 15, 2025 | 6.95 | 6.95 | 6.95 | 7.02 | 6.77 | 63.1M |
| October 14, 2025 | 7.09 | 7.03 | 7.03 | 7.28 | 7 | 78.03M |
| October 13, 2025 | 6.89 | 7.1 | 7.1 | 7.14 | 6.82 | 65.61M |
| October 10, 2025 | 7.17 | 7.24 | 7.24 | 7.52 | 6.89 | 123.78M |
| October 09, 2025 | 7.17 | 7.2 | 7.2 | 7.27 | 6.98 | 98.3M |
| September 30, 2025 | 7.5 | 7.13 | 7.13 | 7.6 | 7.12 | 161.35M |
| September 29, 2025 | 8.12 | 7.9 | 7.9 | 8.62 | 7.9 | 192.59M |
| September 26, 2025 | 9.5 | 8.78 | 8.78 | 9.56 | 8.78 | 71.94M |
| September 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.34M |