6.59
-0.06(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 6.58 | 6.59 | 6.59 | 6.72 | 6.54 | 52.29M |
| December 25, 2025 | 6.53 | 6.65 | 6.65 | 6.74 | 6.49 | 94.46M |
| December 24, 2025 | 6.31 | 6.4 | 6.4 | 6.41 | 6.3 | 23.48M |
| December 23, 2025 | 6.47 | 6.32 | 6.32 | 6.5 | 6.31 | 28.26M |
| December 22, 2025 | 6.42 | 6.51 | 6.51 | 6.57 | 6.42 | 33.65M |
| December 19, 2025 | 6.27 | 6.42 | 6.42 | 6.44 | 6.27 | 37.53M |
| December 18, 2025 | 6.3 | 6.28 | 6.28 | 6.38 | 6.27 | 25.49M |
| December 17, 2025 | 6.37 | 6.35 | 6.35 | 6.39 | 6.16 | 49.6M |
| December 16, 2025 | 6.33 | 6.44 | 6.44 | 6.54 | 6.21 | 56.32M |
| December 15, 2025 | 6.33 | 6.33 | 6.33 | 6.39 | 6.27 | 18.7M |
| December 12, 2025 | 6.33 | 6.31 | 6.31 | 6.37 | 6.25 | 19.14M |
| December 11, 2025 | 6.45 | 6.28 | 6.28 | 6.47 | 6.27 | 22.81M |
| December 10, 2025 | 6.42 | 6.45 | 6.45 | 6.47 | 6.36 | 16.51M |
| December 09, 2025 | 6.51 | 6.42 | 6.42 | 6.54 | 6.41 | 19.74M |
| December 08, 2025 | 6.45 | 6.54 | 6.54 | 6.63 | 6.43 | 26.46M |
| December 05, 2025 | 6.3 | 6.46 | 6.46 | 6.49 | 6.26 | 28.78M |
| December 04, 2025 | 6.6 | 6.29 | 6.29 | 6.6 | 6.26 | 22.2M |
| December 03, 2025 | 6.6 | 6.38 | 6.38 | 6.6 | 6.36 | 31.76M |
| December 02, 2025 | 6.66 | 6.6 | 6.6 | 6.67 | 6.58 | 16.32M |
| December 01, 2025 | 6.65 | 6.69 | 6.69 | 6.71 | 6.64 | 18.74M |
| November 28, 2025 | 6.6 | 6.67 | 6.67 | 6.68 | 6.53 | 19.8M |
| November 27, 2025 | 6.67 | 6.61 | 6.61 | 6.69 | 6.6 | 17.49M |
| November 26, 2025 | 6.71 | 6.68 | 6.68 | 6.77 | 6.65 | 25.04M |
| November 25, 2025 | 6.73 | 6.72 | 6.72 | 6.79 | 6.71 | 21.92M |
| November 24, 2025 | 6.6 | 6.72 | 6.72 | 6.76 | 6.56 | 24.14M |
| November 21, 2025 | 6.85 | 6.59 | 6.59 | 6.89 | 6.58 | 37.89M |
| November 20, 2025 | 6.91 | 6.87 | 6.87 | 6.98 | 6.86 | 19.89M |
| November 19, 2025 | 7.1 | 6.88 | 6.88 | 7.12 | 6.83 | 32.78M |
| November 18, 2025 | 7.17 | 7.08 | 7.08 | 7.18 | 7.06 | 27.61M |
| November 17, 2025 | 7.17 | 7.19 | 7.19 | 7.23 | 7.14 | 21.93M |
| November 14, 2025 | 7.25 | 7.19 | 7.19 | 7.3 | 7.19 | 22.12M |
| November 13, 2025 | 7.26 | 7.28 | 7.28 | 7.3 | 7.21 | 21.44M |
| November 12, 2025 | 7.42 | 7.26 | 7.26 | 7.42 | 7.24 | 31.55M |
| November 11, 2025 | 7.38 | 7.42 | 7.42 | 7.53 | 7.32 | 48.01M |
| November 10, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.31 | 28.53M |
| November 07, 2025 | 7.25 | 7.37 | 7.37 | 7.44 | 7.25 | 48.78M |
| November 06, 2025 | 7.23 | 7.28 | 7.28 | 7.3 | 7.19 | 32.64M |
| November 05, 2025 | 7.18 | 7.23 | 7.23 | 7.27 | 7.15 | 27.73M |
| November 04, 2025 | 7.24 | 7.26 | 7.26 | 7.34 | 7.16 | 36.88M |
| November 03, 2025 | 7.13 | 7.28 | 7.28 | 7.3 | 7.09 | 35.74M |
| October 31, 2025 | 7.09 | 7.14 | 7.14 | 7.18 | 7.07 | 26.63M |
| October 30, 2025 | 7.2 | 7.09 | 7.09 | 7.22 | 7.09 | 37.61M |
| October 29, 2025 | 7.16 | 7.29 | 7.29 | 7.35 | 7.16 | 43.84M |
| October 28, 2025 | 7.21 | 7.16 | 7.16 | 7.26 | 7.16 | 29M |
| October 27, 2025 | 7.17 | 7.27 | 7.27 | 7.38 | 7.16 | 40.77M |
| October 24, 2025 | 7.16 | 7.16 | 7.16 | 7.2 | 7.14 | 22.18M |
| October 23, 2025 | 7.13 | 7.16 | 7.16 | 7.16 | 6.99 | 32.73M |
| October 22, 2025 | 7.17 | 7.14 | 7.14 | 7.21 | 7.13 | 22.75M |
| October 21, 2025 | 7.2 | 7.21 | 7.21 | 7.21 | 7.13 | 25.69M |
| October 20, 2025 | 7.21 | 7.18 | 7.18 | 7.34 | 7.13 | 26.7M |
| October 17, 2025 | 7.31 | 7.19 | 7.19 | 7.41 | 7.15 | 34.75M |
| October 16, 2025 | 7.51 | 7.28 | 7.28 | 7.54 | 7.27 | 40.72M |
| October 15, 2025 | 7.54 | 7.54 | 7.54 | 7.56 | 7.42 | 41.17M |
| October 14, 2025 | 7.41 | 7.59 | 7.59 | 7.88 | 7.41 | 86.22M |
| October 13, 2025 | 7.18 | 7.41 | 7.41 | 7.44 | 7.07 | 37.59M |
| October 10, 2025 | 7.48 | 7.41 | 7.41 | 7.48 | 7.37 | 30.01M |
| October 09, 2025 | 7.36 | 7.49 | 7.49 | 7.53 | 7.35 | 41.53M |
| September 30, 2025 | 7.33 | 7.33 | 7.33 | 7.41 | 7.31 | 29.99M |
| September 29, 2025 | 7.28 | 7.31 | 7.31 | 7.42 | 7.13 | 46.37M |
| September 26, 2025 | 7.44 | 7.34 | 7.34 | 7.59 | 7.34 | 61.84M |