6.78
-0.07(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 6.88 | 6.78 | 6.78 | 6.94 | 6.78 | 18.1M |
| December 10, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.76 | 18.3M |
| December 09, 2025 | 6.82 | 6.89 | 6.89 | 7.03 | 6.8 | 29.77M |
| December 08, 2025 | 6.9 | 6.84 | 6.84 | 6.91 | 6.82 | 14.01M |
| December 05, 2025 | 6.74 | 6.85 | 6.85 | 6.87 | 6.68 | 16.48M |
| December 04, 2025 | 6.77 | 6.73 | 6.73 | 6.79 | 6.69 | 11.83M |
| December 03, 2025 | 6.82 | 6.78 | 6.78 | 6.85 | 6.76 | 15.18M |
| December 02, 2025 | 6.86 | 6.82 | 6.82 | 6.88 | 6.75 | 14.37M |
| December 01, 2025 | 6.91 | 6.86 | 6.86 | 6.93 | 6.83 | 17.85M |
| November 28, 2025 | 6.76 | 6.88 | 6.88 | 6.89 | 6.73 | 18.83M |
| November 27, 2025 | 6.73 | 6.75 | 6.75 | 6.83 | 6.72 | 14.17M |
| November 26, 2025 | 6.79 | 6.72 | 6.72 | 6.86 | 6.71 | 18.48M |
| November 25, 2025 | 6.73 | 6.82 | 6.82 | 6.91 | 6.71 | 21.32M |
| November 24, 2025 | 6.64 | 6.71 | 6.71 | 6.76 | 6.61 | 20.42M |
| November 21, 2025 | 6.85 | 6.56 | 6.56 | 6.85 | 6.56 | 30.92M |
| November 20, 2025 | 7.01 | 6.91 | 6.91 | 7.05 | 6.89 | 20.35M |
| November 19, 2025 | 7.1 | 6.97 | 6.97 | 7.14 | 6.94 | 22.69M |
| November 18, 2025 | 7.21 | 7.09 | 7.09 | 7.25 | 7.04 | 26.45M |
| November 17, 2025 | 7.36 | 7.21 | 7.21 | 7.38 | 7.16 | 35.75M |
| November 14, 2025 | 7.41 | 7.36 | 7.36 | 7.49 | 7.35 | 24.98M |
| November 13, 2025 | 7.41 | 7.41 | 7.41 | 7.45 | 7.31 | 38.53M |
| November 12, 2025 | 7.66 | 7.43 | 7.43 | 7.68 | 7.37 | 61.27M |
| November 11, 2025 | 7.66 | 7.68 | 7.68 | 7.84 | 7.64 | 49.45M |
| November 10, 2025 | 7.74 | 7.6 | 7.6 | 7.78 | 7.55 | 46.64M |
| November 07, 2025 | 7.74 | 7.66 | 7.66 | 7.93 | 7.63 | 60.91M |
| November 06, 2025 | 7.96 | 7.74 | 7.74 | 7.96 | 7.7 | 78.18M |
| November 05, 2025 | 7.65 | 7.98 | 7.98 | 8.23 | 7.62 | 110.13M |
| November 04, 2025 | 7.36 | 7.88 | 7.88 | 8.09 | 7.32 | 127.52M |
| November 03, 2025 | 7.42 | 7.35 | 7.35 | 7.48 | 7.17 | 51.69M |
| October 31, 2025 | 7.22 | 7.37 | 7.37 | 7.46 | 7.16 | 60.39M |
| October 30, 2025 | 6.94 | 7.18 | 7.18 | 7.45 | 6.94 | 59.9M |
| October 29, 2025 | 7.08 | 7.31 | 7.31 | 7.37 | 7.05 | 66.94M |
| October 28, 2025 | 7.14 | 7.19 | 7.19 | 7.28 | 7.06 | 67.94M |
| October 27, 2025 | 7.22 | 7.15 | 7.15 | 7.4 | 7.08 | 103.37M |
| October 24, 2025 | 6.94 | 7.36 | 7.36 | 7.61 | 6.85 | 145.52M |
| October 23, 2025 | 6.78 | 6.92 | 6.92 | 7.19 | 6.76 | 157.16M |
| October 22, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.6 | 49.16M |
| October 21, 2025 | 6.02 | 6.16 | 6.16 | 6.18 | 6 | 26.15M |
| October 20, 2025 | 5.95 | 6.03 | 6.03 | 6.07 | 5.94 | 20.2M |
| October 17, 2025 | 6.08 | 5.88 | 5.88 | 6.11 | 5.85 | 24.65M |
| October 16, 2025 | 6.23 | 6.13 | 6.13 | 6.26 | 6.09 | 16.9M |
| October 15, 2025 | 6.08 | 6.18 | 6.18 | 6.18 | 6.01 | 21.59M |
| October 14, 2025 | 6.15 | 6.06 | 6.06 | 6.15 | 6.04 | 20.63M |
| October 13, 2025 | 5.93 | 6.12 | 6.12 | 6.14 | 5.84 | 27.45M |
| October 10, 2025 | 6.01 | 6.09 | 6.09 | 6.09 | 5.98 | 24.11M |
| October 09, 2025 | 5.91 | 6.03 | 6.03 | 6.05 | 5.9 | 24.26M |
| September 30, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.85 | 11.36M |
| September 29, 2025 | 5.81 | 5.88 | 5.88 | 5.89 | 5.73 | 14.16M |
| September 26, 2025 | 5.77 | 5.84 | 5.84 | 5.92 | 5.75 | 15.21M |
| September 25, 2025 | 5.86 | 5.78 | 5.78 | 5.88 | 5.76 | 12.01M |
| September 24, 2025 | 5.75 | 5.86 | 5.86 | 5.86 | 5.72 | 11.9M |
| September 23, 2025 | 5.86 | 5.79 | 5.79 | 5.88 | 5.61 | 20.24M |
| September 22, 2025 | 5.82 | 5.87 | 5.87 | 5.88 | 5.78 | 12.35M |
| September 19, 2025 | 5.87 | 5.84 | 5.84 | 5.91 | 5.82 | 12.05M |
| September 18, 2025 | 6.02 | 5.87 | 5.87 | 6.05 | 5.84 | 18.13M |
| September 17, 2025 | 5.92 | 5.99 | 5.99 | 6.05 | 5.88 | 19.28M |
| September 16, 2025 | 5.87 | 5.92 | 5.92 | 5.92 | 5.81 | 12.59M |
| September 15, 2025 | 5.9 | 5.87 | 5.87 | 5.93 | 5.84 | 10.57M |
| September 12, 2025 | 5.98 | 5.92 | 5.92 | 6.01 | 5.9 | 15.36M |
| September 11, 2025 | 5.84 | 5.99 | 5.99 | 6 | 5.77 | 19.71M |