6.63
-0.05(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.76 | 6.68 | 6.68 | 6.76 | 6.62 | 6.51M |
| December 23, 2025 | 6.86 | 6.77 | 6.77 | 6.86 | 6.64 | 5.54M |
| December 22, 2025 | 6.98 | 6.86 | 6.86 | 6.98 | 6.85 | 3.43M |
| December 19, 2025 | 6.98 | 6.96 | 6.96 | 7 | 6.95 | 2.37M |
| December 18, 2025 | 7.03 | 6.98 | 6.98 | 7.06 | 6.98 | 2.08M |
| December 17, 2025 | 6.97 | 7.05 | 7.05 | 7.05 | 6.89 | 3.05M |
| December 16, 2025 | 7.03 | 7 | 7 | 7.03 | 6.98 | 1.91M |
| December 15, 2025 | 7.09 | 7 | 7 | 7.09 | 6.99 | 3.1M |
| December 12, 2025 | 7.15 | 7.09 | 7.09 | 7.16 | 7.04 | 2.82M |
| December 11, 2025 | 7.11 | 7.13 | 7.13 | 7.28 | 7.11 | 5.01M |
| December 10, 2025 | 7.11 | 7.11 | 7.11 | 7.15 | 7.05 | 2.43M |
| December 09, 2025 | 7.07 | 7.09 | 7.09 | 7.12 | 7.03 | 2.14M |
| December 08, 2025 | 7.14 | 7.07 | 7.07 | 7.15 | 7.03 | 3.01M |
| December 05, 2025 | 7.02 | 7.16 | 7.16 | 7.17 | 6.98 | 2.76M |
| December 04, 2025 | 7.09 | 7.02 | 7.02 | 7.12 | 7.02 | 2.58M |
| December 03, 2025 | 7.18 | 7.09 | 7.09 | 7.18 | 7.07 | 3.13M |
| December 02, 2025 | 7.17 | 7.16 | 7.16 | 7.26 | 7.11 | 3.33M |
| December 01, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.15 | 2.58M |
| November 28, 2025 | 7.17 | 7.24 | 7.24 | 7.27 | 7.08 | 3.31M |
| November 27, 2025 | 7.34 | 7.19 | 7.19 | 7.38 | 7.19 | 4.25M |
| November 26, 2025 | 7.27 | 7.34 | 7.34 | 7.43 | 7.25 | 3.68M |
| November 25, 2025 | 7.17 | 7.27 | 7.27 | 7.29 | 7.16 | 4.47M |
| November 24, 2025 | 7.05 | 7.19 | 7.19 | 7.23 | 7 | 6.32M |
| November 21, 2025 | 7.07 | 7.04 | 7.04 | 7.13 | 7 | 5.35M |
| November 20, 2025 | 7.09 | 7.07 | 7.07 | 7.13 | 7.02 | 4.32M |
| November 19, 2025 | 7.16 | 7.09 | 7.09 | 7.23 | 7.06 | 4.73M |
| November 18, 2025 | 7.22 | 7.17 | 7.17 | 7.3 | 7.15 | 3.8M |
| November 17, 2025 | 7.53 | 7.19 | 7.19 | 7.53 | 7.17 | 8.52M |
| November 14, 2025 | 7.6 | 7.51 | 7.51 | 7.69 | 7.49 | 6.65M |
| November 13, 2025 | 7.69 | 7.59 | 7.59 | 7.73 | 7.53 | 8.33M |
| November 12, 2025 | 7.43 | 7.69 | 7.69 | 7.76 | 7.33 | 11.46M |
| November 11, 2025 | 7.27 | 7.4 | 7.4 | 7.57 | 7.24 | 10.8M |
| November 10, 2025 | 7.24 | 7.24 | 7.24 | 7.26 | 7.1 | 5.99M |
| November 07, 2025 | 7.09 | 7.2 | 7.2 | 7.25 | 7.06 | 8.59M |
| November 06, 2025 | 7.06 | 7.06 | 7.06 | 7.18 | 7 | 4.99M |
| November 05, 2025 | 6.96 | 7.02 | 7.02 | 7.06 | 6.87 | 4.83M |
| November 04, 2025 | 7.06 | 6.94 | 6.94 | 7.06 | 6.88 | 6.72M |
| November 03, 2025 | 7.07 | 7.05 | 7.05 | 7.15 | 7.05 | 3.46M |
| October 31, 2025 | 6.98 | 7.05 | 7.05 | 7.07 | 6.93 | 3.64M |
| October 30, 2025 | 6.99 | 6.96 | 6.96 | 7.08 | 6.95 | 6.92M |
| October 29, 2025 | 7.21 | 7.08 | 7.08 | 7.35 | 7.07 | 14.55M |
| October 28, 2025 | 7.2 | 7 | 7 | 7.22 | 6.9 | 6.9M |
| October 27, 2025 | 7.3 | 7.19 | 7.19 | 7.33 | 7.13 | 5.94M |
| October 24, 2025 | 7.05 | 7.17 | 7.17 | 7.18 | 6.98 | 4.42M |
| October 23, 2025 | 7.1 | 7.04 | 7.04 | 7.1 | 6.93 | 6.24M |
| October 22, 2025 | 7.23 | 7.12 | 7.12 | 7.36 | 7.12 | 6.12M |
| October 21, 2025 | 7.1 | 7.2 | 7.2 | 7.25 | 7.08 | 4.95M |
| October 20, 2025 | 6.96 | 7.13 | 7.13 | 7.16 | 6.96 | 6.32M |
| October 17, 2025 | 7.16 | 6.97 | 6.97 | 7.16 | 6.94 | 5.56M |
| October 16, 2025 | 6.96 | 6.97 | 6.97 | 7.19 | 6.93 | 8.1M |
| October 15, 2025 | 7.23 | 6.95 | 6.95 | 7.26 | 6.92 | 12.1M |
| October 14, 2025 | 6.91 | 7.15 | 7.15 | 7.15 | 6.87 | 14.2M |
| October 13, 2025 | 6.45 | 6.81 | 6.81 | 6.96 | 6.43 | 11.52M |
| October 10, 2025 | 6.72 | 6.65 | 6.65 | 6.78 | 6.55 | 8.5M |
| October 09, 2025 | 6.68 | 6.7 | 6.7 | 6.76 | 6.54 | 13.87M |
| September 30, 2025 | 6.23 | 6.44 | 6.44 | 6.44 | 6.23 | 5.85M |
| September 29, 2025 | 6.27 | 6.13 | 6.13 | 6.28 | 6.11 | 5.3M |
| September 26, 2025 | 6.2 | 6.24 | 6.24 | 6.27 | 6.11 | 4.56M |
| September 25, 2025 | 6.37 | 6.23 | 6.23 | 6.37 | 6.22 | 6.59M |
| September 24, 2025 | 6.38 | 6.36 | 6.36 | 6.41 | 6.32 | 3.62M |