6.85
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.8 | 31.72M |
| December 23, 2025 | 6.83 | 6.83 | 6.83 | 6.88 | 6.82 | 32.97M |
| December 22, 2025 | 6.86 | 6.83 | 6.83 | 6.87 | 6.82 | 34.43M |
| December 19, 2025 | 6.86 | 6.85 | 6.85 | 6.88 | 6.83 | 40.51M |
| December 18, 2025 | 6.78 | 6.87 | 6.87 | 6.88 | 6.76 | 56.36M |
| December 17, 2025 | 6.79 | 6.78 | 6.78 | 6.82 | 6.75 | 49.42M |
| December 16, 2025 | 6.85 | 6.8 | 6.8 | 6.87 | 6.78 | 43.36M |
| December 15, 2025 | 6.8 | 6.86 | 6.86 | 6.87 | 6.79 | 50.91M |
| December 12, 2025 | 6.8 | 6.78 | 6.78 | 6.83 | 6.76 | 70.95M |
| December 11, 2025 | 6.83 | 6.8 | 6.8 | 6.85 | 6.79 | 44.71M |
| December 10, 2025 | 6.87 | 6.83 | 6.83 | 6.89 | 6.8 | 50.21M |
| December 09, 2025 | 6.95 | 6.87 | 6.87 | 6.95 | 6.87 | 40.71M |
| December 08, 2025 | 6.87 | 6.94 | 6.94 | 6.97 | 6.86 | 70.55M |
| December 05, 2025 | 6.9 | 6.85 | 6.85 | 6.93 | 6.83 | 61.84M |
| December 04, 2025 | 6.97 | 6.9 | 6.9 | 6.99 | 6.89 | 75.12M |
| December 03, 2025 | 7 | 6.97 | 6.97 | 7.04 | 6.96 | 64.72M |
| December 02, 2025 | 7 | 7 | 7 | 7.03 | 6.97 | 48.63M |
| December 01, 2025 | 6.93 | 7.01 | 7.01 | 7.05 | 6.92 | 92.23M |
| November 28, 2025 | 6.99 | 6.93 | 6.93 | 7 | 6.93 | 69.27M |
| November 27, 2025 | 6.99 | 7 | 7 | 7.03 | 6.94 | 48.57M |
| November 26, 2025 | 7.06 | 7 | 7 | 7.09 | 6.98 | 59.63M |
| November 25, 2025 | 6.94 | 7.06 | 7.06 | 7.06 | 6.9 | 87.25M |
| November 24, 2025 | 7.01 | 6.93 | 6.93 | 7.04 | 6.92 | 89.46M |
| November 21, 2025 | 7.11 | 6.99 | 6.99 | 7.15 | 6.98 | 101.25M |
| November 20, 2025 | 6.97 | 7.11 | 7.11 | 7.17 | 6.96 | 137.32M |
| November 19, 2025 | 6.93 | 6.98 | 6.98 | 7 | 6.92 | 70.15M |
| November 18, 2025 | 6.99 | 6.93 | 6.93 | 7 | 6.91 | 52.29M |
| November 17, 2025 | 7.01 | 6.98 | 6.98 | 7.03 | 6.94 | 66.49M |
| November 14, 2025 | 6.98 | 7.01 | 7.01 | 7.06 | 6.97 | 78.61M |
| November 13, 2025 | 7.02 | 6.98 | 6.98 | 7.05 | 6.93 | 72.03M |
| November 12, 2025 | 7.01 | 7.01 | 7.01 | 7.08 | 7 | 77.19M |
| November 11, 2025 | 6.98 | 6.99 | 6.99 | 7.03 | 6.97 | 50.2M |
| November 10, 2025 | 6.93 | 6.99 | 6.99 | 6.99 | 6.91 | 61.85M |
| November 07, 2025 | 6.94 | 6.94 | 6.94 | 7.01 | 6.92 | 75.65M |
| November 06, 2025 | 6.95 | 6.94 | 6.94 | 6.99 | 6.91 | 56.97M |
| November 05, 2025 | 6.99 | 6.96 | 6.96 | 7.01 | 6.92 | 63.87M |
| November 04, 2025 | 6.9 | 6.99 | 6.99 | 7 | 6.88 | 81.16M |
| November 03, 2025 | 6.8 | 6.89 | 6.89 | 6.91 | 6.8 | 79.37M |
| October 31, 2025 | 6.82 | 6.81 | 6.81 | 6.84 | 6.76 | 67.06M |
| October 30, 2025 | 6.81 | 6.81 | 6.81 | 6.87 | 6.81 | 72.08M |
| October 29, 2025 | 6.91 | 6.82 | 6.82 | 6.92 | 6.79 | 81.2M |
| October 28, 2025 | 6.99 | 6.91 | 6.91 | 7.02 | 6.88 | 94.67M |
| October 27, 2025 | 7.02 | 6.98 | 6.98 | 7.03 | 6.89 | 107.4M |
| October 24, 2025 | 7.01 | 7.02 | 7.02 | 7.13 | 6.98 | 143.4M |
| October 23, 2025 | 6.97 | 7 | 7 | 7.05 | 6.91 | 90.84M |
| October 22, 2025 | 6.86 | 6.96 | 6.96 | 6.97 | 6.85 | 88.65M |
| October 21, 2025 | 6.83 | 6.86 | 6.86 | 6.88 | 6.8 | 80.06M |
| October 20, 2025 | 6.8 | 6.84 | 6.84 | 6.84 | 6.69 | 93.85M |
| October 17, 2025 | 6.85 | 6.8 | 6.8 | 6.89 | 6.78 | 103.17M |
| October 16, 2025 | 6.77 | 6.85 | 6.85 | 6.86 | 6.76 | 115.46M |
| October 15, 2025 | 6.73 | 6.78 | 6.78 | 6.79 | 6.7 | 120.3M |
| October 14, 2025 | 6.59 | 6.74 | 6.74 | 6.77 | 6.54 | 167.04M |
| October 13, 2025 | 6.5 | 6.61 | 6.61 | 6.63 | 6.43 | 148.39M |
| October 10, 2025 | 6.54 | 6.56 | 6.56 | 6.69 | 6.52 | 230.34M |
| October 09, 2025 | 6.58 | 6.53 | 6.53 | 6.6 | 6.51 | 229.65M |
| September 30, 2025 | 6.67 | 6.58 | 6.58 | 6.67 | 6.53 | 123.76M |
| September 29, 2025 | 6.73 | 6.67 | 6.67 | 6.74 | 6.64 | 88.11M |
| September 26, 2025 | 6.72 | 6.73 | 6.73 | 6.75 | 6.65 | 59.47M |
| September 25, 2025 | 6.8 | 6.73 | 6.73 | 6.8 | 6.71 | 74.08M |
| September 24, 2025 | 6.85 | 6.8 | 6.8 | 6.9 | 6.79 | 91.7M |