6.45
-0.3(-4.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.8 | 6.75 | 6.75 | 6.88 | 6.66 | 236.9M |
| December 23, 2025 | 6.86 | 6.6 | 6.6 | 6.86 | 6.56 | 201.7M |
| December 22, 2025 | 6.38 | 6.7 | 6.7 | 6.83 | 6.38 | 290.12M |
| December 19, 2025 | 6.18 | 6.25 | 6.25 | 6.26 | 6.08 | 91.34M |
| December 18, 2025 | 6.28 | 6.25 | 6.25 | 6.4 | 6.21 | 111.53M |
| December 17, 2025 | 6.1 | 6.31 | 6.31 | 6.35 | 6.1 | 158.36M |
| December 16, 2025 | 6.23 | 6.03 | 6.03 | 6.28 | 5.98 | 107.82M |
| December 15, 2025 | 6.2 | 6.29 | 6.29 | 6.34 | 6.13 | 122.64M |
| December 12, 2025 | 6.41 | 6.39 | 6.39 | 6.5 | 6.34 | 134.32M |
| December 11, 2025 | 6.61 | 6.28 | 6.28 | 6.65 | 6.28 | 174.88M |
| December 10, 2025 | 6.55 | 6.49 | 6.49 | 6.59 | 6.41 | 184.92M |
| December 09, 2025 | 6.38 | 6.25 | 6.25 | 6.38 | 6.22 | 92.9M |
| December 08, 2025 | 6.5 | 6.45 | 6.45 | 6.51 | 6.36 | 96.73M |
| December 05, 2025 | 6.29 | 6.54 | 6.54 | 6.57 | 6.26 | 120.6M |
| December 04, 2025 | 6.18 | 6.38 | 6.38 | 6.64 | 6.18 | 128.22M |
| December 03, 2025 | 6.65 | 6.57 | 6.57 | 6.76 | 6.54 | 163.78M |
| December 02, 2025 | 6.64 | 6.56 | 6.56 | 6.71 | 6.52 | 201.17M |
| December 01, 2025 | 6.66 | 6.71 | 6.71 | 6.9 | 6.55 | 323.46M |
| November 28, 2025 | 6.18 | 6.27 | 6.27 | 6.28 | 6.11 | 122.03M |
| November 27, 2025 | 6.16 | 6.08 | 6.08 | 6.22 | 6.03 | 78.66M |
| November 26, 2025 | 5.98 | 6.02 | 6.02 | 6.1 | 5.95 | 72.92M |
| November 25, 2025 | 5.95 | 5.97 | 5.97 | 6.04 | 5.89 | 82.62M |
| November 24, 2025 | 5.82 | 5.81 | 5.81 | 5.87 | 5.71 | 61.69M |
| November 21, 2025 | 6.03 | 5.81 | 5.81 | 6.04 | 5.8 | 104.61M |
| November 20, 2025 | 6.22 | 6.14 | 6.14 | 6.27 | 6.11 | 98.38M |
| November 19, 2025 | 6.19 | 6.34 | 6.34 | 6.35 | 6.13 | 107.06M |
| November 18, 2025 | 6.3 | 6.11 | 6.11 | 6.32 | 6.08 | 104.37M |
| November 17, 2025 | 6.45 | 6.37 | 6.37 | 6.46 | 6.31 | 108.13M |
| November 14, 2025 | 6.59 | 6.6 | 6.6 | 6.74 | 6.52 | 146.89M |
| November 13, 2025 | 6.66 | 6.8 | 6.8 | 6.88 | 6.56 | 242.53M |
| November 12, 2025 | 6.45 | 6.44 | 6.44 | 6.58 | 6.3 | 107.48M |
| November 11, 2025 | 6.59 | 6.48 | 6.48 | 6.63 | 6.45 | 142.62M |
| November 10, 2025 | 6.33 | 6.43 | 6.43 | 6.43 | 6.3 | 121.23M |
| November 07, 2025 | 6.23 | 6.23 | 6.23 | 6.3 | 6.18 | 75.59M |
| November 06, 2025 | 6.16 | 6.24 | 6.24 | 6.24 | 6.11 | 73.11M |
| November 05, 2025 | 6 | 6.16 | 6.16 | 6.19 | 5.95 | 83.37M |
| November 04, 2025 | 6.28 | 6.13 | 6.13 | 6.3 | 6.09 | 99.2M |
| November 03, 2025 | 6.32 | 6.35 | 6.35 | 6.44 | 6.14 | 107.99M |
| October 31, 2025 | 6.52 | 6.43 | 6.43 | 6.65 | 6.39 | 165.27M |
| October 30, 2025 | 6.4 | 6.37 | 6.37 | 6.44 | 6.33 | 99.11M |
| October 29, 2025 | 6.36 | 6.48 | 6.48 | 6.48 | 6.31 | 135.43M |
| October 28, 2025 | 6.31 | 6.25 | 6.25 | 6.38 | 6.22 | 130.69M |
| October 27, 2025 | 6.41 | 6.44 | 6.44 | 6.48 | 6.35 | 114M |
| October 24, 2025 | 6.5 | 6.4 | 6.4 | 6.53 | 6.37 | 135.03M |
| October 23, 2025 | 6.35 | 6.57 | 6.57 | 6.61 | 6.26 | 184.49M |
| October 22, 2025 | 6.3 | 6.46 | 6.46 | 6.58 | 6.3 | 238.91M |
| October 21, 2025 | 7.26 | 7 | 7 | 7.33 | 6.88 | 268.74M |
| October 20, 2025 | 7.24 | 7.24 | 7.24 | 7.45 | 7.24 | 134.38M |
| October 17, 2025 | 7.82 | 8.04 | 8.04 | 8.27 | 7.64 | 342.06M |
| October 16, 2025 | 7.75 | 7.71 | 7.71 | 7.98 | 7.6 | 284.26M |
| October 15, 2025 | 7.76 | 7.59 | 7.59 | 7.82 | 7.31 | 227.45M |
| October 14, 2025 | 8.04 | 7.63 | 7.63 | 8.28 | 7.42 | 407.52M |
| October 13, 2025 | 7.05 | 7.62 | 7.62 | 7.8 | 7.01 | 312.15M |
| October 10, 2025 | 7.2 | 7.1 | 7.1 | 7.28 | 7.05 | 214.66M |
| October 09, 2025 | 7.38 | 7.41 | 7.41 | 7.45 | 7.22 | 295.54M |
| September 30, 2025 | 7.21 | 7.02 | 7.02 | 7.3 | 6.97 | 275.45M |
| September 29, 2025 | 7.19 | 7.09 | 7.09 | 7.28 | 6.81 | 306.3M |
| September 26, 2025 | 6.81 | 6.91 | 6.91 | 7.2 | 6.78 | 293.26M |
| September 25, 2025 | 6.75 | 6.58 | 6.58 | 6.78 | 6.53 | 160.99M |
| September 24, 2025 | 6.66 | 6.75 | 6.75 | 6.83 | 6.55 | 201.82M |