6.67
-0.07(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 6.77 | 6.67 | 6.67 | 6.77 | 6.63 | 6.52M |
| January 15, 2026 | 6.68 | 6.74 | 6.74 | 6.77 | 6.65 | 6.79M |
| January 14, 2026 | 6.75 | 6.7 | 6.7 | 6.78 | 6.61 | 10.66M |
| January 13, 2026 | 6.79 | 6.76 | 6.76 | 6.81 | 6.74 | 8.82M |
| January 12, 2026 | 6.77 | 6.79 | 6.79 | 6.81 | 6.71 | 10.4M |
| January 09, 2026 | 6.72 | 6.77 | 6.77 | 6.77 | 6.69 | 6.75M |
| January 08, 2026 | 6.66 | 6.72 | 6.72 | 6.74 | 6.64 | 6.06M |
| January 07, 2026 | 6.71 | 6.66 | 6.66 | 6.74 | 6.64 | 6.22M |
| January 06, 2026 | 6.64 | 6.72 | 6.72 | 6.74 | 6.61 | 7.18M |
| January 05, 2026 | 6.56 | 6.64 | 6.64 | 6.67 | 6.53 | 8.67M |
| December 31, 2025 | 6.6 | 6.55 | 6.55 | 6.66 | 6.53 | 7.02M |
| December 30, 2025 | 6.67 | 6.62 | 6.62 | 6.69 | 6.61 | 4.61M |
| December 29, 2025 | 6.73 | 6.67 | 6.67 | 6.75 | 6.63 | 6.91M |
| December 26, 2025 | 6.81 | 6.74 | 6.74 | 6.83 | 6.73 | 5.48M |
| December 25, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.81 | 3.9M |
| December 24, 2025 | 6.79 | 6.83 | 6.83 | 6.85 | 6.78 | 4.48M |
| December 23, 2025 | 6.81 | 6.79 | 6.79 | 6.83 | 6.77 | 3.81M |
| December 22, 2025 | 6.91 | 6.8 | 6.8 | 6.93 | 6.8 | 6.43M |
| December 19, 2025 | 6.85 | 6.9 | 6.9 | 6.94 | 6.82 | 4.32M |
| December 18, 2025 | 6.78 | 6.84 | 6.84 | 6.87 | 6.71 | 4.8M |
| December 17, 2025 | 6.75 | 6.78 | 6.78 | 6.82 | 6.68 | 5.55M |
| December 16, 2025 | 6.8 | 6.78 | 6.78 | 6.84 | 6.74 | 5.53M |
| December 15, 2025 | 6.71 | 6.8 | 6.8 | 6.85 | 6.66 | 7.48M |
| December 12, 2025 | 6.76 | 6.69 | 6.69 | 6.78 | 6.67 | 5.81M |
| December 11, 2025 | 6.86 | 6.73 | 6.73 | 6.87 | 6.73 | 5.72M |
| December 10, 2025 | 6.8 | 6.86 | 6.86 | 6.9 | 6.76 | 7.11M |
| December 09, 2025 | 6.85 | 6.81 | 6.81 | 6.87 | 6.79 | 5.34M |
| December 08, 2025 | 6.92 | 6.84 | 6.84 | 6.95 | 6.82 | 7.41M |
| December 05, 2025 | 6.96 | 6.91 | 6.91 | 7.01 | 6.84 | 8.33M |
| December 04, 2025 | 7.08 | 6.99 | 6.99 | 7.14 | 6.94 | 6.97M |
| December 03, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.05 | 5.45M |
| December 02, 2025 | 7.11 | 7.09 | 7.09 | 7.13 | 7.06 | 5.23M |
| December 01, 2025 | 7.07 | 7.12 | 7.12 | 7.25 | 7.04 | 7.36M |
| November 28, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.94 | 4.71M |
| November 27, 2025 | 7 | 6.98 | 6.98 | 7.04 | 6.96 | 5.46M |
| November 26, 2025 | 6.99 | 7 | 7 | 7.09 | 6.97 | 5.41M |
| November 25, 2025 | 6.9 | 7 | 7 | 7.06 | 6.88 | 9M |
| November 24, 2025 | 6.84 | 6.87 | 6.87 | 6.92 | 6.82 | 6.55M |
| November 21, 2025 | 6.98 | 6.78 | 6.78 | 7.03 | 6.78 | 10.26M |
| November 20, 2025 | 6.95 | 6.98 | 6.98 | 7.04 | 6.94 | 5.99M |
| November 19, 2025 | 7.03 | 6.95 | 6.95 | 7.07 | 6.9 | 7.32M |
| November 18, 2025 | 7.11 | 7.01 | 7.01 | 7.12 | 6.98 | 9.71M |
| November 17, 2025 | 7.21 | 7.13 | 7.13 | 7.23 | 7.12 | 7.07M |
| November 14, 2025 | 7.15 | 7.21 | 7.21 | 7.27 | 7.13 | 7.7M |
| November 13, 2025 | 7.17 | 7.18 | 7.18 | 7.19 | 7.07 | 7.07M |
| November 12, 2025 | 7.18 | 7.17 | 7.17 | 7.23 | 7.14 | 7.24M |
| November 11, 2025 | 7.1 | 7.18 | 7.18 | 7.2 | 7.08 | 7.71M |
| November 10, 2025 | 7.08 | 7.11 | 7.11 | 7.12 | 7.04 | 8.53M |
| November 07, 2025 | 7.04 | 7.04 | 7.04 | 7.1 | 7 | 7.46M |
| November 06, 2025 | 7.07 | 7.04 | 7.04 | 7.1 | 7.01 | 9.36M |
| November 05, 2025 | 7.03 | 7.07 | 7.07 | 7.1 | 7 | 8.39M |
| November 04, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 7.01 | 7.1M |
| November 03, 2025 | 7.1 | 7.05 | 7.05 | 7.12 | 7 | 10.27M |
| October 31, 2025 | 7.02 | 7.1 | 7.1 | 7.11 | 7 | 10.87M |
| October 30, 2025 | 7.09 | 6.97 | 6.97 | 7.1 | 6.95 | 12.1M |
| October 29, 2025 | 7.16 | 7.06 | 7.06 | 7.16 | 7.02 | 11.28M |
| October 28, 2025 | 7.27 | 7.12 | 7.12 | 7.31 | 7.11 | 17.87M |
| October 27, 2025 | 7.27 | 7.3 | 7.3 | 7.38 | 7.24 | 11.71M |
| October 24, 2025 | 7.17 | 7.29 | 7.29 | 7.34 | 7.16 | 12.5M |
| October 23, 2025 | 7.13 | 7.18 | 7.18 | 7.22 | 7.04 | 15.65M |