6.51
-0.05(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.57 | 6.51 | 6.51 | 6.59 | 6.45 | 5.28M |
| December 24, 2025 | 6.66 | 6.56 | 6.56 | 6.66 | 6.5 | 6.77M |
| December 23, 2025 | 6.71 | 6.64 | 6.64 | 6.71 | 6.57 | 4.81M |
| December 22, 2025 | 6.63 | 6.72 | 6.72 | 6.78 | 6.55 | 7.67M |
| December 19, 2025 | 6.5 | 6.62 | 6.62 | 6.7 | 6.37 | 8.37M |
| December 18, 2025 | 6.26 | 6.43 | 6.43 | 6.54 | 6.2 | 10.27M |
| December 17, 2025 | 6.45 | 6.27 | 6.27 | 6.5 | 6.07 | 14.07M |
| December 16, 2025 | 7.03 | 6.49 | 6.49 | 7.04 | 6.44 | 15.33M |
| December 15, 2025 | 7.19 | 7.05 | 7.05 | 7.19 | 7.01 | 8.57M |
| December 12, 2025 | 7.33 | 7.21 | 7.21 | 7.36 | 7.19 | 9.72M |
| December 11, 2025 | 7.92 | 7.37 | 7.37 | 7.96 | 7.36 | 15.43M |
| December 10, 2025 | 7.34 | 7.88 | 7.88 | 8.08 | 7.32 | 22.45M |
| December 09, 2025 | 7.5 | 7.36 | 7.36 | 7.57 | 7.32 | 7.7M |
| December 08, 2025 | 7.32 | 7.57 | 7.57 | 7.66 | 7.32 | 10.42M |
| December 05, 2025 | 7.23 | 7.32 | 7.32 | 7.35 | 7.14 | 5.65M |
| December 04, 2025 | 7.35 | 7.2 | 7.2 | 7.36 | 7.2 | 4.55M |
| December 03, 2025 | 7.43 | 7.35 | 7.35 | 7.49 | 7.3 | 4.12M |
| December 02, 2025 | 7.56 | 7.43 | 7.43 | 7.58 | 7.39 | 4.67M |
| December 01, 2025 | 7.61 | 7.56 | 7.56 | 7.67 | 7.54 | 5.31M |
| November 28, 2025 | 7.53 | 7.61 | 7.61 | 7.63 | 7.4 | 6.09M |
| November 27, 2025 | 7.32 | 7.56 | 7.56 | 7.69 | 7.32 | 12.23M |
| November 26, 2025 | 7.32 | 7.32 | 7.32 | 7.47 | 7.27 | 4.82M |
| November 25, 2025 | 7.23 | 7.31 | 7.31 | 7.36 | 7.22 | 6.11M |
| November 24, 2025 | 7.25 | 7.26 | 7.26 | 7.36 | 7.14 | 6.21M |
| November 21, 2025 | 7.55 | 7.25 | 7.25 | 7.63 | 7.21 | 8.87M |
| November 20, 2025 | 7.59 | 7.52 | 7.52 | 7.63 | 7.5 | 4.46M |
| November 19, 2025 | 7.71 | 7.59 | 7.59 | 7.76 | 7.56 | 4.74M |
| November 18, 2025 | 7.78 | 7.71 | 7.71 | 7.78 | 7.62 | 4.78M |
| November 17, 2025 | 7.83 | 7.71 | 7.71 | 7.83 | 7.58 | 7.17M |
| November 14, 2025 | 7.77 | 7.79 | 7.79 | 7.85 | 7.77 | 4.78M |
| November 13, 2025 | 7.87 | 7.83 | 7.83 | 7.93 | 7.75 | 6.65M |
| November 12, 2025 | 7.87 | 7.91 | 7.91 | 8.05 | 7.87 | 6.67M |
| November 11, 2025 | 7.86 | 7.88 | 7.88 | 7.94 | 7.81 | 6.98M |
| November 10, 2025 | 8 | 7.87 | 7.87 | 8.04 | 7.78 | 12.47M |
| November 07, 2025 | 8.37 | 8.01 | 8.01 | 8.42 | 8.01 | 18.87M |
| November 06, 2025 | 8.53 | 8.41 | 8.41 | 8.63 | 8.36 | 6.81M |
| November 05, 2025 | 8.3 | 8.49 | 8.49 | 8.57 | 8.25 | 8.17M |
| November 04, 2025 | 8.5 | 8.36 | 8.36 | 8.51 | 8.3 | 6.3M |
| November 03, 2025 | 8.48 | 8.5 | 8.5 | 8.54 | 8.34 | 7.4M |
| October 31, 2025 | 8.31 | 8.48 | 8.48 | 8.5 | 8.31 | 8.64M |
| October 30, 2025 | 8.58 | 8.3 | 8.3 | 8.61 | 8.25 | 14.67M |
| October 29, 2025 | 8.76 | 8.62 | 8.62 | 8.86 | 8.59 | 12.19M |
| October 28, 2025 | 8.51 | 8.82 | 8.82 | 9.19 | 8.49 | 25.65M |
| October 27, 2025 | 8.26 | 8.46 | 8.46 | 8.57 | 8.26 | 13.41M |
| October 24, 2025 | 8.38 | 8.27 | 8.27 | 8.48 | 8.25 | 6.57M |
| October 23, 2025 | 8.45 | 8.38 | 8.38 | 8.5 | 8.28 | 6.93M |
| October 22, 2025 | 8.72 | 8.5 | 8.5 | 8.75 | 8.48 | 10.73M |
| October 21, 2025 | 8.65 | 8.71 | 8.71 | 8.71 | 8.55 | 9M |
| October 20, 2025 | 8.4 | 8.71 | 8.71 | 8.78 | 8.4 | 22.78M |
| October 17, 2025 | 8.45 | 8.4 | 8.4 | 8.54 | 8.15 | 15.41M |
| October 16, 2025 | 8.32 | 8.44 | 8.44 | 8.66 | 8.23 | 16.51M |
| October 15, 2025 | 8.33 | 8.37 | 8.37 | 8.42 | 8.05 | 9.44M |
| October 14, 2025 | 8.52 | 8.19 | 8.19 | 8.65 | 8.17 | 11.97M |
| October 13, 2025 | 8.2 | 8.52 | 8.52 | 8.53 | 8.2 | 13.7M |
| October 10, 2025 | 8.31 | 8.45 | 8.45 | 8.53 | 8.3 | 13.14M |
| October 09, 2025 | 8.14 | 8.42 | 8.42 | 8.76 | 8.14 | 29.04M |
| September 30, 2025 | 8.03 | 8.14 | 8.14 | 8.17 | 7.9 | 12.1M |
| September 29, 2025 | 8.11 | 8.02 | 8.02 | 8.58 | 7.94 | 22.51M |
| September 26, 2025 | 7.97 | 8.12 | 8.12 | 8.45 | 7.81 | 17.6M |
| September 25, 2025 | 7.99 | 8.02 | 8.02 | 8.18 | 7.98 | 10.99M |