6.30
+0.02(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.29 | 6.3 | 6.3 | 6.33 | 6.27 | 3.41M |
| December 24, 2025 | 6.26 | 6.28 | 6.28 | 6.31 | 6.26 | 3.32M |
| December 23, 2025 | 6.31 | 6.28 | 6.28 | 6.33 | 6.25 | 2.25M |
| December 22, 2025 | 6.31 | 6.34 | 6.34 | 6.36 | 6.26 | 3.55M |
| December 19, 2025 | 6.22 | 6.29 | 6.29 | 6.32 | 6.18 | 2.87M |
| December 18, 2025 | 6.13 | 6.22 | 6.22 | 6.24 | 6.1 | 3.62M |
| December 17, 2025 | 6.06 | 6.14 | 6.14 | 6.14 | 6 | 5.37M |
| December 16, 2025 | 6.16 | 6.08 | 6.08 | 6.19 | 6.05 | 6.26M |
| December 15, 2025 | 6.24 | 6.18 | 6.18 | 6.28 | 6.14 | 5.16M |
| December 12, 2025 | 6.29 | 6.28 | 6.28 | 6.38 | 6.23 | 3.4M |
| December 11, 2025 | 6.43 | 6.28 | 6.28 | 6.44 | 6.25 | 3.88M |
| December 10, 2025 | 6.36 | 6.44 | 6.44 | 6.47 | 6.35 | 3.43M |
| December 09, 2025 | 6.43 | 6.36 | 6.36 | 6.46 | 6.34 | 3.44M |
| December 08, 2025 | 6.47 | 6.45 | 6.45 | 6.51 | 6.43 | 2.84M |
| December 05, 2025 | 6.38 | 6.47 | 6.47 | 6.47 | 6.32 | 3.21M |
| December 04, 2025 | 6.47 | 6.38 | 6.38 | 6.49 | 6.36 | 3.85M |
| December 03, 2025 | 6.57 | 6.47 | 6.47 | 6.58 | 6.46 | 3.49M |
| December 02, 2025 | 6.63 | 6.58 | 6.58 | 6.63 | 6.52 | 3.42M |
| December 01, 2025 | 6.7 | 6.64 | 6.64 | 6.71 | 6.6 | 3.78M |
| November 28, 2025 | 6.69 | 6.71 | 6.71 | 6.72 | 6.64 | 2.1M |
| November 27, 2025 | 6.6 | 6.68 | 6.68 | 6.72 | 6.55 | 2.77M |
| November 26, 2025 | 6.65 | 6.63 | 6.63 | 6.73 | 6.58 | 3.87M |
| November 25, 2025 | 6.57 | 6.68 | 6.68 | 6.69 | 6.55 | 3.46M |
| November 24, 2025 | 6.45 | 6.57 | 6.57 | 6.57 | 6.41 | 6.2M |
| November 21, 2025 | 6.64 | 6.42 | 6.42 | 6.68 | 6.36 | 9.55M |
| November 20, 2025 | 6.78 | 6.69 | 6.69 | 6.85 | 6.68 | 5.9M |
| November 19, 2025 | 6.84 | 6.81 | 6.81 | 6.88 | 6.69 | 5.06M |
| November 18, 2025 | 6.91 | 6.82 | 6.82 | 6.92 | 6.8 | 4.42M |
| November 17, 2025 | 7.02 | 6.92 | 6.92 | 7.03 | 6.85 | 4.39M |
| November 14, 2025 | 7 | 7.01 | 7.01 | 7.07 | 6.98 | 3.37M |
| November 13, 2025 | 7.02 | 7.02 | 7.02 | 7.05 | 6.94 | 5.13M |
| November 12, 2025 | 7.15 | 7.02 | 7.02 | 7.17 | 6.94 | 7.55M |
| November 11, 2025 | 7.15 | 7.15 | 7.15 | 7.22 | 7.14 | 3.97M |
| November 10, 2025 | 7.06 | 7.16 | 7.16 | 7.21 | 7.05 | 5.09M |
| November 07, 2025 | 7.21 | 7.08 | 7.08 | 7.27 | 7.08 | 5.19M |
| November 06, 2025 | 7.16 | 7.18 | 7.18 | 7.27 | 7.07 | 8.33M |
| November 05, 2025 | 6.75 | 7.08 | 7.08 | 7.12 | 6.74 | 9.56M |
| November 04, 2025 | 6.87 | 6.82 | 6.82 | 6.88 | 6.76 | 4.89M |
| November 03, 2025 | 6.71 | 6.87 | 6.87 | 6.89 | 6.7 | 5.37M |
| October 31, 2025 | 6.63 | 6.7 | 6.7 | 6.72 | 6.63 | 5.04M |
| October 30, 2025 | 6.71 | 6.63 | 6.63 | 6.75 | 6.6 | 4.73M |
| October 29, 2025 | 6.83 | 6.76 | 6.76 | 6.84 | 6.57 | 10.21M |
| October 28, 2025 | 6.78 | 6.79 | 6.79 | 6.86 | 6.73 | 5.14M |
| October 27, 2025 | 6.74 | 6.78 | 6.78 | 6.8 | 6.71 | 4.13M |
| October 24, 2025 | 6.71 | 6.74 | 6.74 | 6.75 | 6.67 | 4.18M |
| October 23, 2025 | 6.59 | 6.7 | 6.7 | 6.7 | 6.58 | 4.2M |
| October 22, 2025 | 6.57 | 6.61 | 6.61 | 6.74 | 6.55 | 8.35M |
| October 21, 2025 | 6.41 | 6.52 | 6.52 | 6.52 | 6.4 | 4.34M |
| October 20, 2025 | 6.27 | 6.42 | 6.42 | 6.47 | 6.26 | 6.43M |
| October 17, 2025 | 6.33 | 6.23 | 6.23 | 6.36 | 6.23 | 4.12M |
| October 16, 2025 | 6.39 | 6.38 | 6.38 | 6.49 | 6.3 | 7.78M |
| October 15, 2025 | 6.18 | 6.26 | 6.26 | 6.26 | 6.16 | 3M |
| October 14, 2025 | 6.22 | 6.21 | 6.21 | 6.31 | 6.15 | 3.91M |
| October 13, 2025 | 6.14 | 6.23 | 6.23 | 6.23 | 6.11 | 3.64M |
| October 10, 2025 | 6.29 | 6.3 | 6.3 | 6.32 | 6.25 | 3.14M |
| October 09, 2025 | 6.32 | 6.29 | 6.29 | 6.35 | 6.24 | 4.54M |
| September 30, 2025 | 6.33 | 6.36 | 6.36 | 6.38 | 6.3 | 3.65M |
| September 29, 2025 | 6.25 | 6.31 | 6.31 | 6.31 | 6.18 | 4.64M |
| September 26, 2025 | 6.13 | 6.26 | 6.26 | 6.34 | 6.07 | 6.68M |
| September 25, 2025 | 6.26 | 6.19 | 6.19 | 6.33 | 6.18 | 6.04M |