6.61
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.62 | 6.61 | 6.61 | 6.68 | 6.54 | 6.62M |
| December 23, 2025 | 6.58 | 6.64 | 6.64 | 6.68 | 6.45 | 8.86M |
| December 22, 2025 | 6.6 | 6.59 | 6.59 | 6.73 | 6.54 | 8.23M |
| December 19, 2025 | 6.38 | 6.58 | 6.58 | 6.63 | 6.36 | 8.8M |
| December 18, 2025 | 6.31 | 6.38 | 6.38 | 6.48 | 6.23 | 7.65M |
| December 17, 2025 | 6.36 | 6.31 | 6.31 | 6.44 | 6.2 | 8.4M |
| December 16, 2025 | 6.61 | 6.37 | 6.37 | 6.62 | 6.36 | 9.31M |
| December 15, 2025 | 6.5 | 6.61 | 6.61 | 6.73 | 6.44 | 10.21M |
| December 12, 2025 | 6.65 | 6.52 | 6.52 | 6.73 | 6.48 | 10.46M |
| December 11, 2025 | 6.92 | 6.65 | 6.65 | 6.94 | 6.64 | 10.81M |
| December 10, 2025 | 6.98 | 6.89 | 6.89 | 7.08 | 6.83 | 10.78M |
| December 09, 2025 | 7.06 | 6.9 | 6.9 | 7.08 | 6.84 | 9.23M |
| December 08, 2025 | 6.95 | 6.95 | 6.95 | 7.01 | 6.91 | 10.54M |
| December 05, 2025 | 6.83 | 6.89 | 6.89 | 6.95 | 6.76 | 11.4M |
| December 04, 2025 | 7.26 | 6.83 | 6.83 | 7.26 | 6.81 | 11.9M |
| December 03, 2025 | 7.15 | 7.01 | 7.01 | 7.22 | 6.94 | 10.94M |
| December 02, 2025 | 7.11 | 7.13 | 7.13 | 7.2 | 6.97 | 13.8M |
| December 01, 2025 | 7.26 | 7.12 | 7.12 | 7.35 | 7.11 | 14.87M |
| November 28, 2025 | 7.26 | 7.22 | 7.22 | 7.28 | 7.06 | 20.15M |
| November 27, 2025 | 7.1 | 7.33 | 7.33 | 7.45 | 7.05 | 29.89M |
| November 26, 2025 | 6.96 | 7.14 | 7.14 | 7.45 | 6.91 | 26.66M |
| November 25, 2025 | 6.82 | 6.97 | 6.97 | 7.07 | 6.76 | 21.33M |
| November 24, 2025 | 6.65 | 6.71 | 6.71 | 6.83 | 6.59 | 21.45M |
| November 21, 2025 | 7.01 | 6.66 | 6.66 | 7.21 | 6.54 | 40.83M |
| November 20, 2025 | 7.59 | 7.16 | 7.16 | 7.68 | 7.15 | 36.86M |
| November 19, 2025 | 7.48 | 7.66 | 7.66 | 7.67 | 7.29 | 42.5M |
| November 18, 2025 | 7.9 | 7.55 | 7.55 | 8.03 | 7.4 | 70.65M |
| November 17, 2025 | 7.37 | 8.5 | 8.5 | 8.72 | 7.25 | 88.9M |
| November 14, 2025 | 7.56 | 7.27 | 7.27 | 7.66 | 7.23 | 45.63M |
| November 13, 2025 | 7.06 | 7.64 | 7.64 | 8.11 | 7.06 | 60.77M |
| November 12, 2025 | 7.01 | 7.09 | 7.09 | 7.16 | 6.77 | 22.14M |
| November 11, 2025 | 6.79 | 7.03 | 7.03 | 7.05 | 6.72 | 20.71M |
| November 10, 2025 | 6.7 | 6.79 | 6.79 | 6.83 | 6.69 | 16.8M |
| November 07, 2025 | 6.58 | 6.75 | 6.75 | 6.85 | 6.54 | 21.65M |
| November 06, 2025 | 6.62 | 6.58 | 6.58 | 6.63 | 6.51 | 8.13M |
| November 05, 2025 | 6.46 | 6.59 | 6.59 | 6.63 | 6.43 | 8.44M |
| November 04, 2025 | 6.54 | 6.52 | 6.52 | 6.55 | 6.44 | 7.62M |
| November 03, 2025 | 6.44 | 6.52 | 6.52 | 6.56 | 6.36 | 9.81M |
| October 31, 2025 | 6.26 | 6.44 | 6.44 | 6.47 | 6.26 | 11.01M |
| October 30, 2025 | 6.38 | 6.29 | 6.29 | 6.38 | 6.26 | 8.52M |
| October 29, 2025 | 6.43 | 6.33 | 6.33 | 6.43 | 6.25 | 7.95M |
| October 28, 2025 | 6.36 | 6.42 | 6.42 | 6.47 | 6.31 | 9.9M |
| October 27, 2025 | 6.4 | 6.38 | 6.38 | 6.45 | 6.28 | 10.44M |
| October 24, 2025 | 6.41 | 6.38 | 6.38 | 6.48 | 6.36 | 9.68M |
| October 23, 2025 | 6.35 | 6.4 | 6.4 | 6.43 | 6.25 | 10.88M |
| October 22, 2025 | 6.39 | 6.33 | 6.33 | 6.42 | 6.33 | 9.45M |
| October 21, 2025 | 6.49 | 6.42 | 6.42 | 6.5 | 6.27 | 15.64M |
| October 20, 2025 | 6.15 | 6.38 | 6.38 | 6.59 | 6.11 | 17.92M |
| October 17, 2025 | 6.15 | 6.09 | 6.09 | 6.25 | 6.07 | 8.89M |
| October 16, 2025 | 6.29 | 6.14 | 6.14 | 6.29 | 6.12 | 9.41M |
| October 15, 2025 | 6.3 | 6.28 | 6.28 | 6.33 | 6.17 | 13.49M |
| October 14, 2025 | 6.64 | 6.26 | 6.26 | 6.65 | 6.22 | 22.56M |
| October 13, 2025 | 6.06 | 6.47 | 6.47 | 6.49 | 5.86 | 24.14M |
| October 10, 2025 | 6.04 | 6.2 | 6.2 | 6.25 | 6 | 9.19M |
| October 09, 2025 | 6.19 | 6.07 | 6.07 | 6.21 | 6.04 | 6.72M |
| September 30, 2025 | 6.12 | 6.13 | 6.13 | 6.16 | 6.04 | 5.25M |
| September 29, 2025 | 6.11 | 6.12 | 6.12 | 6.15 | 5.94 | 7.31M |
| September 26, 2025 | 6.07 | 6.07 | 6.07 | 6.13 | 5.92 | 8.56M |
| September 25, 2025 | 6.02 | 6.05 | 6.05 | 6.21 | 5.95 | 10.8M |
| September 24, 2025 | 5.72 | 6 | 6 | 6.09 | 5.72 | 13.95M |