6.75
+0.08(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.67 | 6.75 | 6.75 | 6.77 | 6.64 | 13.51M |
| December 24, 2025 | 6.46 | 6.67 | 6.67 | 6.7 | 6.46 | 15.92M |
| December 23, 2025 | 6.56 | 6.5 | 6.5 | 6.63 | 6.47 | 13.17M |
| December 22, 2025 | 6.68 | 6.6 | 6.6 | 6.74 | 6.57 | 17.14M |
| December 19, 2025 | 6.6 | 6.65 | 6.65 | 6.67 | 6.38 | 20.46M |
| December 18, 2025 | 6.3 | 6.38 | 6.38 | 6.45 | 6.24 | 14.59M |
| December 17, 2025 | 6.48 | 6.33 | 6.33 | 6.54 | 6.17 | 21.4M |
| December 16, 2025 | 6.55 | 6.46 | 6.46 | 6.57 | 6.43 | 13.14M |
| December 15, 2025 | 6.46 | 6.58 | 6.58 | 6.62 | 6.4 | 17.6M |
| December 12, 2025 | 6.6 | 6.5 | 6.5 | 6.68 | 6.48 | 20.43M |
| December 11, 2025 | 6.79 | 6.56 | 6.56 | 6.81 | 6.55 | 24.14M |
| December 10, 2025 | 6.8 | 6.74 | 6.74 | 7 | 6.64 | 35.52M |
| December 09, 2025 | 6.8 | 6.83 | 6.83 | 6.88 | 6.75 | 18.49M |
| December 08, 2025 | 6.76 | 6.82 | 6.82 | 6.82 | 6.73 | 18.64M |
| December 05, 2025 | 6.69 | 6.75 | 6.75 | 6.78 | 6.61 | 19.27M |
| December 04, 2025 | 6.65 | 6.68 | 6.68 | 6.78 | 6.65 | 18.81M |
| December 03, 2025 | 6.78 | 6.77 | 6.77 | 6.91 | 6.73 | 34.24M |
| December 02, 2025 | 6.7 | 6.79 | 6.79 | 6.81 | 6.66 | 24.06M |
| December 01, 2025 | 6.7 | 6.72 | 6.72 | 6.79 | 6.51 | 18.06M |
| November 28, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.62 | 14.64M |
| November 27, 2025 | 6.63 | 6.67 | 6.67 | 6.73 | 6.58 | 16.1M |
| November 26, 2025 | 6.68 | 6.64 | 6.64 | 6.74 | 6.6 | 18.92M |
| November 25, 2025 | 6.54 | 6.69 | 6.69 | 6.97 | 6.54 | 29.12M |
| November 24, 2025 | 6.37 | 6.52 | 6.52 | 6.55 | 6.36 | 17.71M |
| November 21, 2025 | 6.48 | 6.34 | 6.34 | 6.59 | 6.32 | 17.74M |
| November 20, 2025 | 6.56 | 6.55 | 6.55 | 6.61 | 6.48 | 15.12M |
| November 19, 2025 | 6.6 | 6.53 | 6.53 | 6.61 | 6.45 | 17.13M |
| November 18, 2025 | 6.56 | 6.64 | 6.64 | 6.65 | 6.51 | 17.85M |
| November 17, 2025 | 6.54 | 6.59 | 6.59 | 6.61 | 6.51 | 13.29M |
| November 14, 2025 | 6.51 | 6.55 | 6.55 | 6.63 | 6.48 | 15.87M |
| November 13, 2025 | 6.51 | 6.52 | 6.52 | 6.54 | 6.43 | 10.97M |
| November 12, 2025 | 6.5 | 6.52 | 6.52 | 6.56 | 6.45 | 11.72M |
| November 11, 2025 | 6.53 | 6.51 | 6.51 | 6.57 | 6.49 | 12.88M |
| November 10, 2025 | 6.47 | 6.53 | 6.53 | 6.57 | 6.47 | 16.1M |
| November 07, 2025 | 6.46 | 6.42 | 6.42 | 6.46 | 6.39 | 9.26M |
| November 06, 2025 | 6.47 | 6.47 | 6.47 | 6.5 | 6.4 | 10.99M |
| November 05, 2025 | 6.4 | 6.47 | 6.47 | 6.49 | 6.38 | 14.34M |
| November 04, 2025 | 6.38 | 6.44 | 6.44 | 6.44 | 6.35 | 11.84M |
| November 03, 2025 | 6.25 | 6.41 | 6.41 | 6.41 | 6.24 | 14.72M |
| October 31, 2025 | 6.22 | 6.27 | 6.27 | 6.3 | 6.21 | 10.2M |
| October 30, 2025 | 6.29 | 6.24 | 6.24 | 6.33 | 6.23 | 12.32M |
| October 29, 2025 | 6.37 | 6.3 | 6.3 | 6.4 | 6.27 | 16.13M |
| October 28, 2025 | 6.34 | 6.4 | 6.4 | 6.43 | 6.31 | 17.77M |
| October 27, 2025 | 6.5 | 6.37 | 6.37 | 6.53 | 6.33 | 21.72M |
| October 24, 2025 | 6.39 | 6.48 | 6.48 | 6.53 | 6.32 | 46.6M |
| October 23, 2025 | 6.13 | 6.22 | 6.22 | 6.24 | 6.1 | 15.52M |
| October 22, 2025 | 6.04 | 6.13 | 6.13 | 6.17 | 6.04 | 9.6M |
| October 21, 2025 | 5.99 | 6.09 | 6.09 | 6.09 | 5.96 | 8.06M |
| October 20, 2025 | 5.9 | 5.99 | 5.99 | 6 | 5.9 | 7.37M |
| October 17, 2025 | 5.96 | 5.86 | 5.86 | 6.01 | 5.85 | 8.57M |
| October 16, 2025 | 6.03 | 5.99 | 5.99 | 6.05 | 5.97 | 7.44M |
| October 15, 2025 | 5.96 | 6.04 | 6.04 | 6.05 | 5.92 | 8.18M |
| October 14, 2025 | 6.04 | 5.95 | 5.95 | 6.09 | 5.94 | 10.92M |
| October 13, 2025 | 5.95 | 6.02 | 6.02 | 6.04 | 5.78 | 13.92M |
| October 10, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.08 | 10.62M |
| October 09, 2025 | 6.17 | 6.13 | 6.13 | 6.2 | 6.11 | 11.91M |
| September 30, 2025 | 6.17 | 6.14 | 6.14 | 6.28 | 6.12 | 17.7M |
| September 29, 2025 | 6.08 | 6.18 | 6.18 | 6.46 | 6.06 | 19.71M |
| September 26, 2025 | 6.12 | 6.06 | 6.06 | 6.15 | 6.04 | 8.54M |
| September 25, 2025 | 6.2 | 6.12 | 6.12 | 6.25 | 6.11 | 8.74M |