6.82
+0.03(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.79 | 6.82 | 6.82 | 6.85 | 6.77 | 3.26M |
| December 24, 2025 | 6.72 | 6.79 | 6.79 | 6.81 | 6.66 | 2.89M |
| December 23, 2025 | 6.79 | 6.72 | 6.72 | 6.8 | 6.7 | 2.63M |
| December 22, 2025 | 6.8 | 6.8 | 6.8 | 6.86 | 6.77 | 3.08M |
| December 19, 2025 | 6.68 | 6.8 | 6.8 | 6.82 | 6.68 | 3.67M |
| December 18, 2025 | 6.54 | 6.71 | 6.71 | 6.77 | 6.53 | 5.32M |
| December 17, 2025 | 6.57 | 6.58 | 6.58 | 6.6 | 6.42 | 4.17M |
| December 16, 2025 | 6.71 | 6.56 | 6.56 | 6.71 | 6.53 | 3.84M |
| December 15, 2025 | 6.69 | 6.68 | 6.68 | 6.73 | 6.6 | 3.59M |
| December 12, 2025 | 6.77 | 6.72 | 6.72 | 6.82 | 6.72 | 4.09M |
| December 11, 2025 | 6.91 | 6.77 | 6.77 | 6.92 | 6.77 | 4.33M |
| December 10, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.87 | 2.91M |
| December 09, 2025 | 6.9 | 6.96 | 6.96 | 6.99 | 6.88 | 3.92M |
| December 08, 2025 | 6.95 | 6.92 | 6.92 | 7 | 6.91 | 3.38M |
| December 05, 2025 | 6.81 | 6.92 | 6.92 | 6.93 | 6.79 | 3.66M |
| December 04, 2025 | 6.96 | 6.84 | 6.84 | 6.97 | 6.82 | 5M |
| December 03, 2025 | 7.06 | 6.95 | 6.95 | 7.06 | 6.9 | 3.78M |
| December 02, 2025 | 7.03 | 7.03 | 7.03 | 7.07 | 6.99 | 3.25M |
| December 01, 2025 | 7 | 7.05 | 7.05 | 7.09 | 6.98 | 3.59M |
| November 28, 2025 | 6.96 | 7 | 7 | 7.01 | 6.91 | 3.02M |
| November 27, 2025 | 6.89 | 6.97 | 6.97 | 7.02 | 6.89 | 4.63M |
| November 26, 2025 | 7.08 | 6.89 | 6.89 | 7.08 | 6.89 | 5.55M |
| November 25, 2025 | 7.06 | 7.04 | 7.04 | 7.11 | 7.03 | 4.23M |
| November 24, 2025 | 6.91 | 7.04 | 7.04 | 7.08 | 6.91 | 5.44M |
| November 21, 2025 | 7.14 | 6.88 | 6.88 | 7.2 | 6.86 | 8.31M |
| November 20, 2025 | 7.16 | 7.14 | 7.14 | 7.26 | 7.13 | 3.83M |
| November 19, 2025 | 7.29 | 7.19 | 7.19 | 7.34 | 7.13 | 5.56M |
| November 18, 2025 | 7.38 | 7.29 | 7.29 | 7.38 | 7.22 | 7.53M |
| November 17, 2025 | 7.39 | 7.39 | 7.39 | 7.4 | 7.31 | 5.71M |
| November 14, 2025 | 7.33 | 7.34 | 7.34 | 7.46 | 7.29 | 7.76M |
| November 13, 2025 | 7.31 | 7.35 | 7.35 | 7.37 | 7.28 | 5.41M |
| November 12, 2025 | 7.43 | 7.33 | 7.33 | 7.45 | 7.3 | 7.67M |
| November 11, 2025 | 7.41 | 7.44 | 7.44 | 7.51 | 7.38 | 8.54M |
| November 10, 2025 | 7.28 | 7.47 | 7.47 | 7.58 | 7.26 | 14.42M |
| November 07, 2025 | 7.33 | 7.28 | 7.28 | 7.39 | 7.27 | 10.29M |
| November 06, 2025 | 7.33 | 7.37 | 7.37 | 7.49 | 7.31 | 12.33M |
| November 05, 2025 | 7.33 | 7.36 | 7.36 | 7.47 | 7.33 | 11.71M |
| November 04, 2025 | 7.65 | 7.45 | 7.45 | 7.78 | 7.4 | 23.22M |
| November 03, 2025 | 7.25 | 7.65 | 7.65 | 8.02 | 7.14 | 37.15M |
| October 31, 2025 | 6.9 | 7.03 | 7.03 | 7.06 | 6.86 | 6.37M |
| October 30, 2025 | 6.99 | 6.88 | 6.88 | 7 | 6.88 | 4.69M |
| October 29, 2025 | 7.06 | 6.99 | 6.99 | 7.1 | 6.96 | 5.07M |
| October 28, 2025 | 7.1 | 7.08 | 7.08 | 7.14 | 7.05 | 4.51M |
| October 27, 2025 | 7.08 | 7.11 | 7.11 | 7.13 | 7.04 | 4.63M |
| October 24, 2025 | 7.06 | 7.07 | 7.07 | 7.13 | 7.05 | 5.19M |
| October 23, 2025 | 7.04 | 7.06 | 7.06 | 7.07 | 6.95 | 3.73M |
| October 22, 2025 | 7.03 | 7.04 | 7.04 | 7.1 | 7 | 4.99M |
| October 21, 2025 | 7 | 7.04 | 7.04 | 7.04 | 6.91 | 3.93M |
| October 20, 2025 | 6.89 | 6.96 | 6.96 | 6.99 | 6.89 | 4.46M |
| October 17, 2025 | 6.95 | 6.85 | 6.85 | 7.07 | 6.83 | 5.88M |
| October 16, 2025 | 7.12 | 6.98 | 6.98 | 7.13 | 6.98 | 4.8M |
| October 15, 2025 | 7.17 | 7.12 | 7.12 | 7.23 | 7.09 | 5.75M |
| October 14, 2025 | 7.18 | 7.16 | 7.16 | 7.35 | 7.13 | 8.33M |
| October 13, 2025 | 6.93 | 7.15 | 7.15 | 7.17 | 6.75 | 7.56M |
| October 10, 2025 | 7.13 | 7.19 | 7.19 | 7.25 | 7.07 | 6.39M |
| October 09, 2025 | 7.14 | 7.15 | 7.15 | 7.21 | 7.05 | 7.13M |
| September 30, 2025 | 7.18 | 7.1 | 7.1 | 7.22 | 7.1 | 4.98M |
| September 29, 2025 | 7.22 | 7.16 | 7.16 | 7.3 | 7.11 | 5.9M |
| September 26, 2025 | 7.18 | 7.25 | 7.25 | 7.35 | 7.11 | 7.35M |
| September 25, 2025 | 7.33 | 7.18 | 7.18 | 7.35 | 7.18 | 8.47M |
