6.50
-0.02(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.54 | 6.51 | 6.51 | 6.55 | 6.42 | 5.67M |
| December 24, 2025 | 6.69 | 6.52 | 6.52 | 6.7 | 6.49 | 9.28M |
| December 23, 2025 | 7.09 | 6.69 | 6.69 | 7.12 | 6.65 | 17.13M |
| December 22, 2025 | 6.55 | 6.89 | 6.89 | 6.89 | 6.55 | 10.1M |
| December 19, 2025 | 6.38 | 6.56 | 6.56 | 6.58 | 6.35 | 5.1M |
| December 18, 2025 | 6.49 | 6.38 | 6.38 | 6.53 | 6.38 | 3.16M |
| December 17, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.37 | 3.19M |
| December 16, 2025 | 6.57 | 6.46 | 6.46 | 6.6 | 6.42 | 2.92M |
| December 15, 2025 | 6.57 | 6.56 | 6.56 | 6.65 | 6.52 | 3.2M |
| December 12, 2025 | 6.64 | 6.51 | 6.51 | 6.71 | 6.49 | 5.09M |
| December 11, 2025 | 6.62 | 6.64 | 6.64 | 6.71 | 6.55 | 5.1M |
| December 10, 2025 | 6.5 | 6.69 | 6.69 | 6.75 | 6.45 | 10.19M |
| December 09, 2025 | 6.42 | 6.5 | 6.5 | 6.53 | 6.33 | 5.56M |
| December 08, 2025 | 6.56 | 6.4 | 6.4 | 6.56 | 6.36 | 7.64M |
| December 05, 2025 | 6.64 | 6.52 | 6.52 | 6.64 | 6.48 | 6.22M |
| December 04, 2025 | 6.83 | 6.66 | 6.66 | 6.84 | 6.62 | 5.1M |
| December 03, 2025 | 6.67 | 6.84 | 6.84 | 6.88 | 6.55 | 7.07M |
| December 02, 2025 | 6.73 | 6.67 | 6.67 | 6.75 | 6.56 | 3.8M |
| December 01, 2025 | 6.66 | 6.71 | 6.71 | 6.81 | 6.66 | 4.85M |
| November 28, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.59 | 3.43M |
| November 27, 2025 | 6.76 | 6.69 | 6.69 | 6.78 | 6.63 | 2.9M |
| November 26, 2025 | 6.69 | 6.68 | 6.68 | 6.8 | 6.68 | 3.45M |
| November 25, 2025 | 6.63 | 6.75 | 6.75 | 6.76 | 6.62 | 4.26M |
| November 24, 2025 | 6.43 | 6.63 | 6.63 | 6.71 | 6.43 | 4.47M |
| November 21, 2025 | 6.54 | 6.47 | 6.47 | 6.71 | 6.45 | 5.11M |
| November 20, 2025 | 6.71 | 6.59 | 6.59 | 6.76 | 6.59 | 4.97M |
| November 19, 2025 | 6.89 | 6.69 | 6.69 | 6.89 | 6.59 | 10.61M |
| November 18, 2025 | 6.96 | 6.94 | 6.94 | 7.05 | 6.87 | 6.33M |
| November 17, 2025 | 6.74 | 6.98 | 6.98 | 7 | 6.65 | 10.17M |
| November 14, 2025 | 6.75 | 6.76 | 6.76 | 6.93 | 6.73 | 8.41M |
| November 13, 2025 | 6.75 | 6.8 | 6.8 | 6.82 | 6.7 | 4.01M |
| November 12, 2025 | 6.82 | 6.75 | 6.75 | 6.84 | 6.67 | 5.84M |
| November 11, 2025 | 6.83 | 6.82 | 6.82 | 6.89 | 6.75 | 4.65M |
| November 10, 2025 | 6.81 | 6.85 | 6.85 | 6.86 | 6.71 | 6.57M |
| November 07, 2025 | 6.97 | 6.85 | 6.85 | 7.04 | 6.8 | 5.69M |
| November 06, 2025 | 6.97 | 6.87 | 6.87 | 7.07 | 6.83 | 6.43M |
| November 05, 2025 | 6.76 | 7 | 7 | 7.15 | 6.75 | 10.98M |
| November 04, 2025 | 7 | 6.84 | 6.84 | 7.03 | 6.78 | 10.64M |
| November 03, 2025 | 6.71 | 7 | 7 | 7.03 | 6.71 | 13.29M |
| October 31, 2025 | 6.64 | 6.7 | 6.7 | 6.76 | 6.6 | 7.65M |
| October 30, 2025 | 6.59 | 6.59 | 6.59 | 6.7 | 6.36 | 9.49M |
| October 29, 2025 | 6.67 | 6.6 | 6.6 | 6.87 | 6.59 | 10.74M |
| October 28, 2025 | 6.4 | 6.65 | 6.65 | 6.72 | 6.35 | 7.86M |
| October 27, 2025 | 6.57 | 6.49 | 6.49 | 6.75 | 6.44 | 12.29M |
| October 24, 2025 | 6.2 | 6.51 | 6.51 | 6.51 | 6.17 | 15.81M |
| October 23, 2025 | 6.15 | 6.2 | 6.2 | 6.22 | 6.07 | 5.16M |
| October 22, 2025 | 6.05 | 6.19 | 6.19 | 6.25 | 6.01 | 6.79M |
| October 21, 2025 | 5.99 | 6.05 | 6.05 | 6.05 | 5.96 | 3.58M |
| October 20, 2025 | 6.02 | 6.03 | 6.03 | 6.09 | 5.98 | 4.11M |
| October 17, 2025 | 5.99 | 5.97 | 5.97 | 6.12 | 5.93 | 5.47M |
| October 16, 2025 | 6.01 | 6.05 | 6.05 | 6.11 | 6 | 6.1M |
| October 15, 2025 | 5.86 | 5.98 | 5.98 | 5.98 | 5.85 | 3.51M |
| October 14, 2025 | 5.9 | 5.89 | 5.89 | 5.95 | 5.86 | 4.66M |
| October 13, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.81 | 3.86M |
| October 10, 2025 | 5.94 | 5.93 | 5.93 | 6.08 | 5.91 | 4.56M |
| October 09, 2025 | 6 | 5.94 | 5.94 | 6.06 | 5.92 | 4.43M |
| September 30, 2025 | 6.23 | 6.06 | 6.06 | 6.23 | 6.03 | 5.63M |
| September 29, 2025 | 5.92 | 6.05 | 6.05 | 6.05 | 5.8 | 6.77M |
| September 26, 2025 | 5.87 | 5.93 | 5.93 | 6 | 5.82 | 6.71M |
| September 25, 2025 | 5.97 | 5.9 | 5.9 | 6 | 5.85 | 8.01M |