6.40
+0.07(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.28 | 6.33 | 6.33 | 6.36 | 6.21 | 7.39M |
| December 24, 2025 | 6.12 | 6.26 | 6.26 | 6.26 | 6.12 | 6.49M |
| December 23, 2025 | 6.23 | 6.15 | 6.15 | 6.29 | 6.14 | 6.21M |
| December 22, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.16 | 5.72M |
| December 19, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 6.12 | 6.55M |
| December 18, 2025 | 6.06 | 6.15 | 6.15 | 6.22 | 6.02 | 8.47M |
| December 17, 2025 | 6.01 | 6.08 | 6.08 | 6.11 | 5.92 | 8.71M |
| December 16, 2025 | 6.22 | 6.03 | 6.03 | 6.22 | 6.03 | 7.87M |
| December 15, 2025 | 6.12 | 6.19 | 6.19 | 6.25 | 6.07 | 6.84M |
| December 12, 2025 | 6.18 | 6.16 | 6.16 | 6.25 | 6.12 | 6.77M |
| December 11, 2025 | 6.36 | 6.18 | 6.18 | 6.39 | 6.18 | 9.79M |
| December 10, 2025 | 6.46 | 6.37 | 6.37 | 6.47 | 6.31 | 9.4M |
| December 09, 2025 | 6.5 | 6.5 | 6.5 | 6.52 | 6.4 | 9.09M |
| December 08, 2025 | 6.43 | 6.54 | 6.54 | 6.58 | 6.43 | 8.56M |
| December 05, 2025 | 6.44 | 6.43 | 6.43 | 6.44 | 6.33 | 7.42M |
| December 04, 2025 | 6.53 | 6.42 | 6.42 | 6.53 | 6.35 | 8.32M |
| December 03, 2025 | 6.61 | 6.49 | 6.49 | 6.64 | 6.44 | 8.43M |
| December 02, 2025 | 6.65 | 6.6 | 6.6 | 6.68 | 6.55 | 8.5M |
| December 01, 2025 | 6.72 | 6.68 | 6.68 | 6.8 | 6.65 | 10.17M |
| November 28, 2025 | 6.53 | 6.74 | 6.74 | 6.74 | 6.45 | 16.23M |
| November 27, 2025 | 6.5 | 6.49 | 6.49 | 6.58 | 6.45 | 8.65M |
| November 26, 2025 | 6.54 | 6.47 | 6.47 | 6.65 | 6.46 | 8.06M |
| November 25, 2025 | 6.53 | 6.54 | 6.54 | 6.63 | 6.49 | 8.78M |
| November 24, 2025 | 6.49 | 6.48 | 6.48 | 6.52 | 6.32 | 11.02M |
| November 21, 2025 | 6.59 | 6.46 | 6.46 | 6.73 | 6.34 | 17.34M |
| November 20, 2025 | 6.99 | 6.7 | 6.7 | 7.02 | 6.68 | 16.09M |
| November 19, 2025 | 6.99 | 7 | 7 | 7.08 | 6.86 | 14.2M |
| November 18, 2025 | 7.1 | 7.02 | 7.02 | 7.2 | 6.98 | 18.17M |
| November 17, 2025 | 7.19 | 7.13 | 7.13 | 7.26 | 7.05 | 22.06M |
| November 14, 2025 | 7.32 | 7.29 | 7.29 | 7.55 | 7.2 | 27.84M |
| November 13, 2025 | 7.42 | 7.33 | 7.33 | 7.64 | 7.28 | 33.95M |
| November 12, 2025 | 7.78 | 7.38 | 7.38 | 7.8 | 7.35 | 41.19M |
| November 11, 2025 | 7.6 | 7.94 | 7.94 | 8.06 | 7.45 | 58.25M |
| November 10, 2025 | 7.17 | 7.6 | 7.6 | 7.6 | 7.07 | 53.71M |
| November 07, 2025 | 6.75 | 7.02 | 7.02 | 7.19 | 6.75 | 33.35M |
| November 06, 2025 | 6.89 | 6.79 | 6.79 | 6.89 | 6.76 | 9.69M |
| November 05, 2025 | 6.71 | 6.85 | 6.85 | 6.89 | 6.68 | 12.03M |
| November 04, 2025 | 6.84 | 6.76 | 6.76 | 6.87 | 6.7 | 11.45M |
| November 03, 2025 | 6.74 | 6.84 | 6.84 | 6.85 | 6.7 | 12.9M |
| October 31, 2025 | 6.6 | 6.73 | 6.73 | 6.78 | 6.56 | 15.26M |
| October 30, 2025 | 6.66 | 6.58 | 6.58 | 6.8 | 6.58 | 12.05M |
| October 29, 2025 | 6.7 | 6.7 | 6.7 | 6.75 | 6.56 | 15.83M |
| October 28, 2025 | 6.72 | 6.7 | 6.7 | 6.77 | 6.66 | 8.99M |
| October 27, 2025 | 6.62 | 6.7 | 6.7 | 6.78 | 6.6 | 12.61M |
| October 24, 2025 | 6.66 | 6.62 | 6.62 | 6.69 | 6.56 | 9.16M |
| October 23, 2025 | 6.66 | 6.65 | 6.65 | 6.7 | 6.48 | 13.39M |
| October 22, 2025 | 6.55 | 6.68 | 6.68 | 6.72 | 6.51 | 12.58M |
| October 21, 2025 | 6.41 | 6.56 | 6.56 | 6.57 | 6.37 | 9.94M |
| October 20, 2025 | 6.38 | 6.42 | 6.42 | 6.47 | 6.35 | 11.41M |
| October 17, 2025 | 6.5 | 6.28 | 6.28 | 6.52 | 6.28 | 11.87M |
| October 16, 2025 | 6.65 | 6.5 | 6.5 | 6.65 | 6.48 | 11.11M |
| October 15, 2025 | 6.49 | 6.64 | 6.64 | 6.65 | 6.45 | 12.43M |
| October 14, 2025 | 6.51 | 6.51 | 6.51 | 6.74 | 6.5 | 16.32M |
| October 13, 2025 | 6.13 | 6.49 | 6.49 | 6.51 | 6.01 | 17.47M |
| October 10, 2025 | 6.59 | 6.52 | 6.52 | 6.69 | 6.51 | 14.33M |
| October 09, 2025 | 6.73 | 6.61 | 6.61 | 6.78 | 6.58 | 18.94M |
| September 30, 2025 | 6.74 | 6.74 | 6.74 | 6.83 | 6.72 | 12.23M |
| September 29, 2025 | 6.63 | 6.75 | 6.75 | 6.82 | 6.5 | 17.04M |
| September 26, 2025 | 6.7 | 6.61 | 6.61 | 6.72 | 6.56 | 15.15M |
| September 25, 2025 | 6.72 | 6.73 | 6.73 | 7.03 | 6.68 | 30.61M |