6.39
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.42 | 6.38 | 6.38 | 6.43 | 6.37 | 10.83M |
| December 24, 2025 | 6.4 | 6.4 | 6.4 | 6.43 | 6.35 | 12.84M |
| December 23, 2025 | 6.5 | 6.43 | 6.43 | 6.64 | 6.4 | 20.21M |
| December 22, 2025 | 6.52 | 6.5 | 6.5 | 6.56 | 6.46 | 16.67M |
| December 19, 2025 | 6.32 | 6.5 | 6.5 | 6.57 | 6.31 | 28.9M |
| December 18, 2025 | 6.25 | 6.34 | 6.34 | 6.37 | 6.24 | 11.3M |
| December 17, 2025 | 6.23 | 6.26 | 6.26 | 6.27 | 6.15 | 11.36M |
| December 16, 2025 | 6.3 | 6.25 | 6.25 | 6.31 | 6.23 | 12.93M |
| December 15, 2025 | 6.25 | 6.26 | 6.26 | 6.28 | 6.22 | 12.42M |
| December 12, 2025 | 6.29 | 6.31 | 6.31 | 6.38 | 6.26 | 16.5M |
| December 11, 2025 | 6.4 | 6.29 | 6.29 | 6.4 | 6.27 | 12.85M |
| December 10, 2025 | 6.33 | 6.34 | 6.34 | 6.36 | 6.28 | 10.01M |
| December 09, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.27 | 10.07M |
| December 08, 2025 | 6.39 | 6.35 | 6.35 | 6.43 | 6.33 | 13.25M |
| December 05, 2025 | 6.27 | 6.41 | 6.41 | 6.42 | 6.24 | 19.93M |
| December 04, 2025 | 6.35 | 6.28 | 6.28 | 6.35 | 6.26 | 11.31M |
| December 03, 2025 | 6.37 | 6.34 | 6.34 | 6.37 | 6.29 | 15.05M |
| December 02, 2025 | 6.23 | 6.37 | 6.37 | 6.38 | 6.2 | 21.42M |
| December 01, 2025 | 6.24 | 6.24 | 6.24 | 6.27 | 6.2 | 18.45M |
| November 28, 2025 | 6.09 | 6.26 | 6.26 | 6.27 | 6.07 | 27.32M |
| November 27, 2025 | 6.09 | 6.16 | 6.16 | 6.43 | 6.02 | 35.3M |
| November 26, 2025 | 6.11 | 6.07 | 6.07 | 6.14 | 6.06 | 8.77M |
| November 25, 2025 | 6.09 | 6.09 | 6.09 | 6.14 | 6.07 | 11.56M |
| November 24, 2025 | 6.1 | 6.06 | 6.06 | 6.12 | 6.04 | 14.82M |
| November 21, 2025 | 6.23 | 6.06 | 6.06 | 6.25 | 6.05 | 18.75M |
| November 20, 2025 | 6.26 | 6.23 | 6.23 | 6.27 | 6.22 | 10.32M |
| November 19, 2025 | 6.36 | 6.26 | 6.26 | 6.37 | 6.23 | 11.23M |
| November 18, 2025 | 6.41 | 6.34 | 6.34 | 6.42 | 6.28 | 14.03M |
| November 17, 2025 | 6.4 | 6.42 | 6.42 | 6.46 | 6.37 | 14.53M |
| November 14, 2025 | 6.41 | 6.4 | 6.4 | 6.47 | 6.39 | 13.09M |
| November 13, 2025 | 6.43 | 6.42 | 6.42 | 6.43 | 6.35 | 11.14M |
| November 12, 2025 | 6.44 | 6.42 | 6.42 | 6.47 | 6.39 | 12M |
| November 11, 2025 | 6.47 | 6.43 | 6.43 | 6.48 | 6.41 | 11.99M |
| November 10, 2025 | 6.42 | 6.47 | 6.47 | 6.48 | 6.38 | 16.42M |
| November 07, 2025 | 6.37 | 6.42 | 6.42 | 6.45 | 6.33 | 19.15M |
| November 06, 2025 | 6.38 | 6.39 | 6.39 | 6.4 | 6.32 | 12.92M |
| November 05, 2025 | 6.33 | 6.37 | 6.37 | 6.41 | 6.33 | 14.64M |
| November 04, 2025 | 6.32 | 6.32 | 6.32 | 6.35 | 6.28 | 11.93M |
| November 03, 2025 | 6.22 | 6.33 | 6.33 | 6.35 | 6.21 | 19.59M |
| October 31, 2025 | 6.17 | 6.23 | 6.23 | 6.27 | 6.15 | 18.71M |
| October 30, 2025 | 6.17 | 6.16 | 6.16 | 6.25 | 6.14 | 28.28M |
| October 29, 2025 | 6.09 | 6.08 | 6.08 | 6.11 | 6.03 | 10.2M |
| October 28, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.06 | 10.18M |
| October 27, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.05 | 10.98M |
| October 24, 2025 | 6.11 | 6.08 | 6.08 | 6.13 | 6.07 | 11.35M |
| October 23, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 6.03 | 12.74M |
| October 22, 2025 | 6.05 | 6.07 | 6.07 | 6.09 | 6.02 | 10.98M |
| October 21, 2025 | 5.98 | 6.05 | 6.05 | 6.06 | 5.96 | 14.43M |
| October 20, 2025 | 6 | 5.97 | 5.97 | 6.02 | 5.95 | 9.8M |
| October 17, 2025 | 6.06 | 5.97 | 5.97 | 6.09 | 5.96 | 13.28M |
| October 16, 2025 | 6.1 | 6.06 | 6.06 | 6.11 | 6.04 | 11.06M |
| October 15, 2025 | 6 | 6.12 | 6.12 | 6.12 | 6 | 17.95M |
| October 14, 2025 | 6 | 6 | 6 | 6.07 | 5.99 | 13.43M |
| October 13, 2025 | 5.95 | 6.01 | 6.01 | 6.02 | 5.91 | 17.37M |
| October 10, 2025 | 6.02 | 6.1 | 6.1 | 6.12 | 6 | 17.54M |
| October 09, 2025 | 5.98 | 6.04 | 6.04 | 6.05 | 5.93 | 17.71M |
| September 30, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.97 | 10.53M |
| September 29, 2025 | 6 | 6 | 6 | 6.03 | 5.89 | 13.12M |
| September 26, 2025 | 5.98 | 6 | 6 | 6.06 | 5.95 | 12.99M |
| September 25, 2025 | 6.08 | 6 | 6 | 6.08 | 5.97 | 14.99M |