6.65
-0.08(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.73 | 6.65 | 6.65 | 6.8 | 6.6 | 14.65M |
| January 13, 2026 | 6.74 | 6.73 | 6.73 | 6.86 | 6.7 | 12.27M |
| January 12, 2026 | 6.71 | 6.74 | 6.74 | 6.75 | 6.67 | 12.32M |
| January 09, 2026 | 6.67 | 6.72 | 6.72 | 6.73 | 6.62 | 9.37M |
| January 08, 2026 | 6.64 | 6.69 | 6.69 | 6.73 | 6.6 | 8.15M |
| January 07, 2026 | 6.72 | 6.66 | 6.66 | 6.72 | 6.63 | 9.13M |
| January 06, 2026 | 6.78 | 6.72 | 6.72 | 6.83 | 6.69 | 11.53M |
| January 05, 2026 | 6.8 | 6.78 | 6.78 | 6.86 | 6.7 | 7.36M |
| December 31, 2025 | 6.73 | 6.75 | 6.75 | 6.91 | 6.61 | 11.43M |
| December 30, 2025 | 6.9 | 6.73 | 6.73 | 6.91 | 6.72 | 9.15M |
| December 29, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.75 | 10.64M |
| December 26, 2025 | 7.05 | 6.91 | 6.91 | 7.09 | 6.88 | 13.4M |
| December 25, 2025 | 7.02 | 7.06 | 7.06 | 7.27 | 6.88 | 23.87M |
| December 24, 2025 | 6.77 | 6.99 | 6.99 | 7.05 | 6.72 | 15.43M |
| December 23, 2025 | 6.72 | 6.74 | 6.74 | 6.84 | 6.7 | 8.19M |
| December 22, 2025 | 6.86 | 6.71 | 6.71 | 6.86 | 6.7 | 6.1M |
| December 19, 2025 | 6.62 | 6.83 | 6.83 | 6.86 | 6.6 | 10.33M |
| December 18, 2025 | 6.45 | 6.59 | 6.59 | 6.66 | 6.42 | 6.15M |
| December 17, 2025 | 6.5 | 6.47 | 6.47 | 6.57 | 6.33 | 6.09M |
| December 16, 2025 | 6.6 | 6.55 | 6.55 | 6.6 | 6.45 | 6.01M |
| December 15, 2025 | 6.58 | 6.61 | 6.61 | 6.66 | 6.52 | 5.24M |
| December 12, 2025 | 6.63 | 6.6 | 6.6 | 6.75 | 6.57 | 9.15M |
| December 11, 2025 | 6.8 | 6.68 | 6.68 | 6.85 | 6.65 | 9.56M |
| December 10, 2025 | 6.96 | 6.81 | 6.81 | 7.07 | 6.78 | 8.37M |
| December 09, 2025 | 7 | 7 | 7 | 7.06 | 6.89 | 7.31M |
| December 08, 2025 | 7.05 | 7 | 7 | 7.09 | 6.96 | 6.46M |
| December 05, 2025 | 6.84 | 7.01 | 7.01 | 7.03 | 6.75 | 8.22M |
| December 04, 2025 | 6.9 | 6.77 | 6.77 | 6.94 | 6.73 | 7.03M |
| December 03, 2025 | 6.9 | 6.94 | 6.94 | 7.04 | 6.89 | 5.86M |
| December 02, 2025 | 7.05 | 7.01 | 7.01 | 7.05 | 6.96 | 4.48M |
| December 01, 2025 | 6.95 | 7.03 | 7.03 | 7.1 | 6.95 | 7.54M |
| November 28, 2025 | 6.9 | 6.96 | 6.96 | 7 | 6.81 | 8.55M |
| November 27, 2025 | 6.72 | 6.91 | 6.91 | 6.96 | 6.71 | 9.93M |
| November 26, 2025 | 6.79 | 6.7 | 6.7 | 6.91 | 6.7 | 7.77M |
| November 25, 2025 | 6.76 | 6.82 | 6.82 | 6.88 | 6.69 | 7.25M |
| November 24, 2025 | 6.69 | 6.7 | 6.7 | 6.79 | 6.61 | 9.52M |
| November 21, 2025 | 7 | 6.64 | 6.64 | 7.11 | 6.6 | 16.64M |
| November 20, 2025 | 7.15 | 7.07 | 7.07 | 7.17 | 6.97 | 8.19M |
| November 19, 2025 | 7.17 | 7.06 | 7.06 | 7.26 | 7.03 | 8.67M |
| November 18, 2025 | 7.28 | 7.17 | 7.17 | 7.28 | 7.12 | 9.68M |
| November 17, 2025 | 7.26 | 7.26 | 7.26 | 7.3 | 7.2 | 7.01M |
| November 14, 2025 | 7.28 | 7.25 | 7.25 | 7.43 | 7.24 | 10.43M |
| November 13, 2025 | 7.1 | 7.3 | 7.3 | 7.41 | 7.1 | 12.79M |
| November 12, 2025 | 7.37 | 7.26 | 7.26 | 7.45 | 7.22 | 13.84M |
| November 11, 2025 | 7.21 | 7.38 | 7.38 | 7.41 | 7.17 | 17.53M |
| November 10, 2025 | 7.13 | 7.17 | 7.17 | 7.19 | 7.09 | 9.92M |
| November 07, 2025 | 7.1 | 7.11 | 7.11 | 7.26 | 7.03 | 13.33M |
| November 06, 2025 | 6.94 | 7.12 | 7.12 | 7.24 | 6.87 | 24.11M |
| November 05, 2025 | 6.88 | 6.94 | 6.94 | 6.98 | 6.82 | 8.81M |
| November 04, 2025 | 6.8 | 6.88 | 6.88 | 6.88 | 6.77 | 8.09M |
| November 03, 2025 | 6.77 | 6.81 | 6.81 | 6.84 | 6.74 | 6.91M |
| October 31, 2025 | 6.66 | 6.77 | 6.77 | 6.78 | 6.66 | 8.38M |
| October 30, 2025 | 6.7 | 6.66 | 6.66 | 6.76 | 6.63 | 8.14M |
| October 29, 2025 | 6.88 | 6.72 | 6.72 | 6.88 | 6.56 | 15.04M |
| October 28, 2025 | 6.89 | 6.9 | 6.9 | 6.99 | 6.81 | 9.73M |
| October 27, 2025 | 6.92 | 6.91 | 6.91 | 7.03 | 6.83 | 6.86M |
| October 24, 2025 | 6.99 | 6.95 | 6.95 | 7.1 | 6.92 | 9.08M |
| October 23, 2025 | 6.92 | 6.98 | 6.98 | 6.98 | 6.85 | 10.54M |
| October 22, 2025 | 6.9 | 6.9 | 6.9 | 6.99 | 6.87 | 7.54M |
| October 21, 2025 | 6.81 | 6.92 | 6.92 | 6.92 | 6.73 | 9.73M |