6.69
-0.02999981(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.71 | 6.69 | 6.69 | 6.79 | 6.6 | 17.73M |
| January 13, 2026 | 6.75 | 6.72 | 6.72 | 6.8 | 6.62 | 19.72M |
| January 12, 2026 | 6.68 | 6.75 | 6.75 | 6.75 | 6.67 | 17.68M |
| January 09, 2026 | 6.63 | 6.67 | 6.67 | 6.67 | 6.58 | 15.06M |
| January 08, 2026 | 6.5 | 6.63 | 6.63 | 6.65 | 6.46 | 14.73M |
| January 07, 2026 | 6.61 | 6.53 | 6.53 | 6.72 | 6.51 | 13.31M |
| January 06, 2026 | 6.54 | 6.62 | 6.62 | 6.63 | 6.51 | 14.07M |
| January 05, 2026 | 6.5 | 6.55 | 6.55 | 6.56 | 6.49 | 10.22M |
| December 31, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.46 | 10.39M |
| December 30, 2025 | 6.53 | 6.54 | 6.54 | 6.69 | 6.48 | 13.17M |
| December 29, 2025 | 6.56 | 6.59 | 6.59 | 6.62 | 6.49 | 13.42M |
| December 26, 2025 | 6.63 | 6.56 | 6.56 | 6.66 | 6.55 | 13.48M |
| December 25, 2025 | 6.61 | 6.64 | 6.64 | 6.66 | 6.56 | 10.98M |
| December 24, 2025 | 6.45 | 6.63 | 6.63 | 6.66 | 6.43 | 16.55M |
| December 23, 2025 | 6.46 | 6.45 | 6.45 | 6.52 | 6.42 | 12.37M |
| December 22, 2025 | 6.49 | 6.48 | 6.48 | 6.57 | 6.47 | 12.22M |
| December 19, 2025 | 6.39 | 6.5 | 6.5 | 6.53 | 6.38 | 13.21M |
| December 18, 2025 | 6.29 | 6.37 | 6.37 | 6.48 | 6.25 | 13.13M |
| December 17, 2025 | 6.33 | 6.35 | 6.35 | 6.39 | 6.16 | 20.27M |
| December 16, 2025 | 6.55 | 6.35 | 6.35 | 6.57 | 6.34 | 21M |
| December 15, 2025 | 6.5 | 6.61 | 6.61 | 6.63 | 6.42 | 17.35M |
| December 12, 2025 | 6.64 | 6.55 | 6.55 | 6.75 | 6.52 | 24.23M |
| December 11, 2025 | 7.01 | 6.66 | 6.66 | 7.03 | 6.61 | 36.88M |
| December 10, 2025 | 7.14 | 7.01 | 7.01 | 7.22 | 6.95 | 36.57M |
| December 09, 2025 | 7.32 | 7.23 | 7.23 | 7.4 | 7.21 | 44.33M |
| December 08, 2025 | 7.21 | 7.5 | 7.5 | 7.65 | 7.17 | 71.82M |
| December 05, 2025 | 7.22 | 7.18 | 7.18 | 7.34 | 7 | 63.84M |
| December 04, 2025 | 6.5 | 7.3 | 7.3 | 7.93 | 6.5 | 99.48M |
| December 03, 2025 | 7.98 | 8.11 | 8.11 | 8.11 | 7.47 | 130.39M |
| December 02, 2025 | 6.67 | 7.37 | 7.37 | 7.37 | 6.61 | 19.71M |
| December 01, 2025 | 6.6 | 6.7 | 6.7 | 6.7 | 6.53 | 10.45M |
| November 28, 2025 | 6.5 | 6.57 | 6.57 | 6.58 | 6.42 | 7.61M |
| November 27, 2025 | 6.61 | 6.52 | 6.52 | 6.65 | 6.49 | 11.35M |
| November 26, 2025 | 6.49 | 6.66 | 6.66 | 6.86 | 6.47 | 18.01M |
| November 25, 2025 | 6.43 | 6.53 | 6.53 | 6.65 | 6.41 | 9.7M |
| November 24, 2025 | 6.47 | 6.4 | 6.4 | 6.51 | 6.37 | 7.36M |
| November 21, 2025 | 6.59 | 6.38 | 6.38 | 6.67 | 6.33 | 14.74M |
| November 20, 2025 | 6.53 | 6.63 | 6.63 | 6.88 | 6.43 | 18.62M |
| November 19, 2025 | 6.64 | 6.51 | 6.51 | 6.67 | 6.48 | 8.21M |
| November 18, 2025 | 6.73 | 6.65 | 6.65 | 6.73 | 6.58 | 8.46M |
| November 17, 2025 | 6.66 | 6.73 | 6.73 | 6.77 | 6.61 | 9.44M |
| November 14, 2025 | 6.62 | 6.67 | 6.67 | 6.74 | 6.6 | 7.26M |
| November 13, 2025 | 6.52 | 6.66 | 6.66 | 6.7 | 6.52 | 8.08M |
| November 12, 2025 | 6.66 | 6.6 | 6.6 | 6.67 | 6.55 | 7.2M |
| November 11, 2025 | 6.6 | 6.68 | 6.68 | 6.71 | 6.58 | 9.07M |
| November 10, 2025 | 6.57 | 6.6 | 6.6 | 6.62 | 6.53 | 6.72M |
| November 07, 2025 | 6.52 | 6.56 | 6.56 | 6.59 | 6.47 | 5.94M |
| November 06, 2025 | 6.57 | 6.54 | 6.54 | 6.57 | 6.46 | 5.78M |
| November 05, 2025 | 6.46 | 6.56 | 6.56 | 6.58 | 6.38 | 7.45M |
| November 04, 2025 | 6.47 | 6.47 | 6.47 | 6.57 | 6.42 | 7.99M |
| November 03, 2025 | 6.39 | 6.46 | 6.46 | 6.47 | 6.35 | 8.98M |
| October 31, 2025 | 6.35 | 6.38 | 6.38 | 6.4 | 6.31 | 8.17M |
| October 30, 2025 | 6.36 | 6.32 | 6.32 | 6.4 | 6.31 | 10.74M |
| October 29, 2025 | 6.55 | 6.42 | 6.42 | 6.58 | 6.35 | 14.63M |
| October 28, 2025 | 6.61 | 6.53 | 6.53 | 6.64 | 6.5 | 13.72M |
| October 27, 2025 | 6.85 | 6.58 | 6.58 | 6.86 | 6.55 | 25.64M |
| October 24, 2025 | 7 | 6.93 | 6.93 | 7.06 | 6.91 | 9.66M |
| October 23, 2025 | 6.91 | 7 | 7 | 7.05 | 6.87 | 12.61M |
| October 22, 2025 | 6.87 | 6.93 | 6.93 | 7.02 | 6.82 | 12.1M |
| October 21, 2025 | 6.67 | 6.87 | 6.87 | 6.88 | 6.67 | 14.17M |