6.22
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.23 | 6.22 | 6.22 | 6.26 | 6.21 | 24.75M |
| November 06, 2025 | 6.25 | 6.23 | 6.23 | 6.27 | 6.21 | 26.2M |
| November 05, 2025 | 6.21 | 6.25 | 6.25 | 6.28 | 6.19 | 38.43M |
| November 04, 2025 | 6.21 | 6.23 | 6.23 | 6.31 | 6.18 | 48.5M |
| November 03, 2025 | 6.2 | 6.21 | 6.21 | 6.22 | 6.17 | 29.26M |
| October 31, 2025 | 6.19 | 6.19 | 6.19 | 6.23 | 6.16 | 56.18M |
| October 30, 2025 | 6.19 | 6.16 | 6.16 | 6.24 | 6.15 | 28.89M |
| October 29, 2025 | 6.28 | 6.21 | 6.21 | 6.28 | 6.17 | 49.16M |
| October 28, 2025 | 6.29 | 6.28 | 6.28 | 6.31 | 6.27 | 26.67M |
| October 27, 2025 | 6.4 | 6.29 | 6.29 | 6.41 | 6.27 | 80.22M |
| October 24, 2025 | 6.48 | 6.39 | 6.39 | 6.54 | 6.37 | 34.47M |
| October 23, 2025 | 6.48 | 6.48 | 6.48 | 6.49 | 6.4 | 21.73M |
| October 22, 2025 | 6.5 | 6.48 | 6.48 | 6.55 | 6.47 | 18.5M |
| October 21, 2025 | 6.48 | 6.5 | 6.5 | 6.53 | 6.45 | 21.44M |
| October 20, 2025 | 6.58 | 6.48 | 6.48 | 6.59 | 6.42 | 35.33M |
| October 17, 2025 | 6.53 | 6.56 | 6.56 | 6.68 | 6.51 | 45.09M |
| October 16, 2025 | 6.52 | 6.54 | 6.54 | 6.68 | 6.51 | 50.54M |
| October 15, 2025 | 6.54 | 6.54 | 6.54 | 6.56 | 6.48 | 30.97M |
| October 14, 2025 | 6.52 | 6.55 | 6.55 | 6.6 | 6.49 | 41.77M |
| October 13, 2025 | 6.47 | 6.5 | 6.5 | 6.54 | 6.41 | 32.24M |
| October 10, 2025 | 6.43 | 6.55 | 6.55 | 6.57 | 6.41 | 39.79M |
| October 09, 2025 | 6.47 | 6.45 | 6.45 | 6.47 | 6.32 | 32.03M |
| September 30, 2025 | 6.38 | 6.47 | 6.47 | 6.5 | 6.35 | 30.71M |
| September 29, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.29 | 40.07M |
| September 26, 2025 | 6.45 | 6.4 | 6.4 | 6.5 | 6.38 | 30.18M |
| September 25, 2025 | 6.53 | 6.46 | 6.46 | 6.55 | 6.45 | 21.8M |
| September 24, 2025 | 6.5 | 6.54 | 6.54 | 6.56 | 6.44 | 20.7M |
| September 23, 2025 | 6.42 | 6.54 | 6.54 | 6.62 | 6.41 | 46.23M |
| September 22, 2025 | 6.58 | 6.44 | 6.44 | 6.58 | 6.4 | 50.82M |
| September 19, 2025 | 6.57 | 6.61 | 6.61 | 6.63 | 6.48 | 37.54M |
| September 18, 2025 | 6.69 | 6.57 | 6.57 | 6.69 | 6.53 | 51.36M |
| September 17, 2025 | 6.69 | 6.69 | 6.69 | 6.74 | 6.65 | 30.95M |
| September 16, 2025 | 6.68 | 6.69 | 6.69 | 6.78 | 6.63 | 45.68M |
| September 15, 2025 | 6.85 | 6.68 | 6.68 | 6.85 | 6.66 | 65.78M |
| September 12, 2025 | 6.92 | 6.85 | 6.85 | 6.98 | 6.83 | 37.12M |
| September 11, 2025 | 6.89 | 6.93 | 6.93 | 6.94 | 6.83 | 33.11M |
| September 10, 2025 | 6.94 | 6.91 | 6.91 | 6.94 | 6.84 | 28.7M |
| September 09, 2025 | 6.87 | 6.91 | 6.91 | 7.08 | 6.82 | 46.68M |
| September 08, 2025 | 6.88 | 6.89 | 6.89 | 6.93 | 6.82 | 45.79M |
| September 05, 2025 | 6.87 | 6.9 | 6.9 | 6.91 | 6.79 | 27.9M |
| September 04, 2025 | 6.88 | 6.89 | 6.89 | 6.91 | 6.76 | 29.72M |
| September 03, 2025 | 6.87 | 6.87 | 6.87 | 6.9 | 6.82 | 27.57M |
| September 02, 2025 | 6.92 | 6.85 | 6.85 | 6.97 | 6.82 | 34.8M |
| September 01, 2025 | 6.94 | 6.92 | 6.92 | 6.96 | 6.88 | 52.92M |
| August 29, 2025 | 7.07 | 6.97 | 6.97 | 7.12 | 6.95 | 50.39M |
| August 28, 2025 | 7.08 | 7.05 | 7.05 | 7.15 | 6.96 | 54.35M |
| August 27, 2025 | 7.36 | 7.1 | 7.1 | 7.36 | 7.1 | 43.25M |
| August 26, 2025 | 7.15 | 7.37 | 7.37 | 7.43 | 7.13 | 62.56M |
| August 25, 2025 | 7.17 | 7.16 | 7.16 | 7.19 | 7.06 | 45.28M |
| August 22, 2025 | 7.17 | 7.19 | 7.19 | 7.2 | 7.08 | 33.1M |
| August 21, 2025 | 7.17 | 7.15 | 7.15 | 7.23 | 7.11 | 27.74M |
| August 20, 2025 | 7.04 | 7.14 | 7.14 | 7.18 | 7.01 | 31.72M |
| August 19, 2025 | 6.98 | 7.06 | 7.06 | 7.1 | 6.98 | 33.58M |
| August 18, 2025 | 6.84 | 6.98 | 6.98 | 7.12 | 6.82 | 53.51M |
| August 15, 2025 | 6.81 | 6.84 | 6.84 | 6.89 | 6.75 | 39.68M |
| August 14, 2025 | 6.94 | 6.82 | 6.82 | 7 | 6.81 | 48.47M |
| August 13, 2025 | 7.01 | 6.96 | 6.96 | 7.03 | 6.89 | 40.42M |
| August 12, 2025 | 6.96 | 7 | 7 | 7.08 | 6.96 | 24.68M |
| August 11, 2025 | 6.9 | 6.99 | 6.99 | 7.02 | 6.88 | 26.28M |
| August 08, 2025 | 6.92 | 6.9 | 6.9 | 6.94 | 6.88 | 12.94M |