6.52
+0.07999998(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.48 | 6.52 | 6.52 | 6.59 | 6.44 | 80.78M |
| December 24, 2025 | 6.41 | 6.44 | 6.44 | 6.46 | 6.37 | 59.59M |
| December 23, 2025 | 6.56 | 6.44 | 6.44 | 6.6 | 6.39 | 90.92M |
| December 22, 2025 | 6.45 | 6.63 | 6.63 | 6.67 | 6.42 | 111.05M |
| December 19, 2025 | 6.37 | 6.42 | 6.42 | 6.45 | 6.32 | 74.79M |
| December 18, 2025 | 6.44 | 6.36 | 6.36 | 6.54 | 6.35 | 78.33M |
| December 17, 2025 | 6.47 | 6.48 | 6.48 | 6.53 | 6.33 | 118.28M |
| December 16, 2025 | 6.8 | 6.56 | 6.56 | 6.94 | 6.52 | 124.32M |
| December 15, 2025 | 6.9 | 6.78 | 6.78 | 6.96 | 6.74 | 103.89M |
| December 12, 2025 | 6.94 | 6.92 | 6.92 | 7.01 | 6.9 | 93.03M |
| December 11, 2025 | 7.07 | 6.96 | 6.96 | 7.13 | 6.93 | 129.24M |
| December 10, 2025 | 6.95 | 7.14 | 7.14 | 7.31 | 6.95 | 166.36M |
| December 09, 2025 | 7.21 | 7.05 | 7.05 | 7.24 | 7.03 | 165.25M |
| December 08, 2025 | 7.28 | 7.29 | 7.29 | 7.4 | 7.1 | 262.77M |
| December 05, 2025 | 8.23 | 7.42 | 7.42 | 8.29 | 7.4 | 432.11M |
| December 04, 2025 | 7.75 | 8.22 | 8.22 | 8.22 | 7.74 | 379.03M |
| December 03, 2025 | 7.69 | 7.47 | 7.47 | 7.72 | 7.44 | 160.67M |
| December 02, 2025 | 7.95 | 7.69 | 7.69 | 7.95 | 7.68 | 201.38M |
| December 01, 2025 | 8.26 | 8.02 | 8.02 | 8.29 | 7.96 | 236.28M |
| November 28, 2025 | 8.17 | 8.23 | 8.23 | 8.4 | 8.06 | 279.48M |
| November 27, 2025 | 7.68 | 8.27 | 8.27 | 8.38 | 7.67 | 427.89M |
| November 26, 2025 | 7.89 | 7.75 | 7.75 | 7.92 | 7.34 | 432.39M |
| November 25, 2025 | 6.91 | 7.66 | 7.66 | 7.66 | 6.91 | 169.33M |
| November 24, 2025 | 7.43 | 6.96 | 6.96 | 7.54 | 6.72 | 380.59M |
| November 21, 2025 | 7.33 | 7.47 | 7.47 | 8.1 | 7.24 | 526.72M |
| November 20, 2025 | 6.74 | 7.39 | 7.39 | 7.39 | 6.74 | 355.87M |
| November 19, 2025 | 6.95 | 6.72 | 6.72 | 7.06 | 6.71 | 170.21M |
| November 18, 2025 | 6.78 | 7.06 | 7.06 | 7.33 | 6.68 | 278.89M |
| November 17, 2025 | 6.97 | 6.85 | 6.85 | 7.07 | 6.77 | 227.54M |
| November 14, 2025 | 6.74 | 6.91 | 6.91 | 7.15 | 6.7 | 311.68M |
| November 13, 2025 | 6.33 | 6.58 | 6.58 | 6.7 | 6.21 | 168.43M |
| November 12, 2025 | 6.8 | 6.39 | 6.39 | 6.81 | 6.35 | 188.91M |
| November 11, 2025 | 6.6 | 6.81 | 6.81 | 6.82 | 6.57 | 203.09M |
| November 10, 2025 | 6.58 | 6.59 | 6.59 | 6.67 | 6.51 | 136.66M |
| November 07, 2025 | 6.7 | 6.6 | 6.6 | 6.7 | 6.58 | 148.83M |
| November 06, 2025 | 6.83 | 6.75 | 6.75 | 6.87 | 6.68 | 151.03M |
| November 05, 2025 | 6.87 | 6.73 | 6.73 | 6.88 | 6.66 | 239.75M |
| November 04, 2025 | 7.35 | 7 | 7 | 7.4 | 6.95 | 252.64M |
| November 03, 2025 | 7.47 | 7.31 | 7.31 | 7.53 | 7.1 | 429.49M |
| October 31, 2025 | 7.07 | 7.47 | 7.47 | 7.47 | 6.98 | 585.97M |
| October 30, 2025 | 6.71 | 6.79 | 6.79 | 7.04 | 6.63 | 251.4M |
| October 29, 2025 | 6.73 | 6.76 | 6.76 | 6.79 | 6.62 | 182.01M |
| October 28, 2025 | 6.98 | 6.79 | 6.79 | 7.08 | 6.75 | 222.34M |
| October 27, 2025 | 7.14 | 7.04 | 7.04 | 7.4 | 6.97 | 293.77M |
| October 24, 2025 | 7.26 | 7.2 | 7.2 | 7.5 | 7.02 | 392.93M |
| October 23, 2025 | 7.2 | 7.34 | 7.34 | 7.55 | 6.8 | 478.49M |
| October 22, 2025 | 7.1 | 6.89 | 6.89 | 7.2 | 6.84 | 269.9M |
| October 21, 2025 | 7.19 | 7.09 | 7.09 | 7.4 | 7.03 | 481.7M |
| October 20, 2025 | 6.45 | 6.86 | 6.86 | 6.86 | 6.45 | 258.81M |
| October 17, 2025 | 6.58 | 6.24 | 6.24 | 6.65 | 6.24 | 260.54M |
| October 16, 2025 | 6.89 | 6.55 | 6.55 | 6.95 | 6.54 | 248.37M |
| October 15, 2025 | 6.97 | 6.81 | 6.81 | 7.05 | 6.55 | 337.03M |
| October 14, 2025 | 7.24 | 6.91 | 6.91 | 7.74 | 6.85 | 469.8M |
| October 13, 2025 | 6.85 | 7.11 | 7.11 | 7.79 | 6.58 | 550.04M |
| October 10, 2025 | 6.65 | 7.11 | 7.11 | 7.11 | 6.64 | 191.97M |
| October 09, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.32 | 159.51M |
| September 30, 2025 | 5.69 | 5.87 | 5.87 | 6.1 | 5.67 | 438.68M |
| September 29, 2025 | 5.3 | 5.67 | 5.67 | 5.67 | 5.21 | 278.54M |
| September 26, 2025 | 5.31 | 5.15 | 5.15 | 5.43 | 5.15 | 364.04M |
| September 25, 2025 | 5.97 | 5.72 | 5.72 | 6.24 | 5.72 | 294.96M |