6.29
-0.12(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.36 | 6.41 | 6.41 | 6.45 | 6.26 | 44.56M |
| December 03, 2025 | 6.44 | 6.25 | 6.25 | 6.44 | 6.22 | 34.5M |
| December 02, 2025 | 6.49 | 6.42 | 6.42 | 6.5 | 6.41 | 19.42M |
| December 01, 2025 | 6.52 | 6.5 | 6.5 | 6.55 | 6.47 | 33.6M |
| November 28, 2025 | 6.36 | 6.51 | 6.51 | 6.58 | 6.35 | 42.59M |
| November 27, 2025 | 6.35 | 6.35 | 6.35 | 6.42 | 6.34 | 21.42M |
| November 26, 2025 | 6.47 | 6.38 | 6.38 | 6.52 | 6.36 | 27.32M |
| November 25, 2025 | 6.4 | 6.47 | 6.47 | 6.56 | 6.38 | 39.13M |
| November 24, 2025 | 6.26 | 6.4 | 6.4 | 6.45 | 6.2 | 36.76M |
| November 21, 2025 | 6.27 | 6.19 | 6.19 | 6.38 | 6.18 | 38.76M |
| November 20, 2025 | 6.45 | 6.34 | 6.34 | 6.47 | 6.31 | 30.31M |
| November 19, 2025 | 6.58 | 6.41 | 6.41 | 6.6 | 6.4 | 36.14M |
| November 18, 2025 | 6.55 | 6.59 | 6.59 | 6.62 | 6.5 | 40.05M |
| November 17, 2025 | 6.5 | 6.56 | 6.56 | 6.61 | 6.49 | 31.68M |
| November 14, 2025 | 6.54 | 6.48 | 6.48 | 6.58 | 6.48 | 26.54M |
| November 13, 2025 | 6.51 | 6.59 | 6.59 | 6.6 | 6.47 | 27.4M |
| November 12, 2025 | 6.58 | 6.51 | 6.51 | 6.59 | 6.47 | 29.54M |
| November 11, 2025 | 6.67 | 6.57 | 6.57 | 6.73 | 6.56 | 38.42M |
| November 10, 2025 | 6.7 | 6.68 | 6.68 | 6.84 | 6.65 | 44.23M |
| November 07, 2025 | 6.65 | 6.65 | 6.65 | 6.75 | 6.58 | 43.41M |
| November 06, 2025 | 6.69 | 6.67 | 6.67 | 6.7 | 6.57 | 36.07M |
| November 05, 2025 | 6.74 | 6.69 | 6.69 | 6.74 | 6.63 | 44.75M |
| November 04, 2025 | 6.98 | 6.79 | 6.79 | 6.98 | 6.75 | 50.61M |
| November 03, 2025 | 6.85 | 6.99 | 6.99 | 6.99 | 6.8 | 54.09M |
| October 31, 2025 | 6.79 | 6.86 | 6.86 | 6.94 | 6.77 | 60.9M |
| October 30, 2025 | 6.75 | 6.76 | 6.76 | 6.8 | 6.65 | 39.14M |
| October 29, 2025 | 6.74 | 6.76 | 6.76 | 6.76 | 6.67 | 31.22M |
| October 28, 2025 | 6.72 | 6.75 | 6.75 | 6.81 | 6.67 | 33.35M |
| October 27, 2025 | 6.8 | 6.72 | 6.72 | 6.83 | 6.69 | 36.4M |
| October 24, 2025 | 6.69 | 6.75 | 6.75 | 6.75 | 6.67 | 34.93M |
| October 23, 2025 | 6.6 | 6.69 | 6.69 | 6.69 | 6.47 | 32.71M |
| October 22, 2025 | 6.6 | 6.63 | 6.63 | 6.65 | 6.55 | 28.28M |
| October 21, 2025 | 6.51 | 6.61 | 6.61 | 6.62 | 6.47 | 31.99M |
| October 20, 2025 | 6.5 | 6.5 | 6.5 | 6.56 | 6.47 | 33.22M |
| October 17, 2025 | 6.63 | 6.42 | 6.42 | 6.66 | 6.4 | 49.97M |
| October 16, 2025 | 6.74 | 6.65 | 6.65 | 6.74 | 6.62 | 36.73M |
| October 15, 2025 | 6.69 | 6.78 | 6.78 | 6.79 | 6.6 | 41.78M |
| October 14, 2025 | 6.92 | 6.67 | 6.67 | 6.94 | 6.66 | 70.63M |
| October 13, 2025 | 6.8 | 6.88 | 6.88 | 6.93 | 6.7 | 69.42M |
| October 10, 2025 | 7.3 | 7.08 | 7.08 | 7.3 | 7.08 | 88.48M |
| October 09, 2025 | 7.29 | 7.37 | 7.37 | 7.42 | 7.23 | 100.71M |
| September 30, 2025 | 7.47 | 7.36 | 7.36 | 7.66 | 7.35 | 133.52M |
| September 29, 2025 | 7.26 | 7.24 | 7.24 | 7.33 | 7.17 | 93.76M |
| September 26, 2025 | 7.13 | 7.15 | 7.15 | 7.29 | 7.01 | 88.87M |
| September 25, 2025 | 7.23 | 7.11 | 7.11 | 7.26 | 7.11 | 81.93M |
| September 24, 2025 | 7.18 | 7.27 | 7.27 | 7.27 | 6.99 | 103.05M |
| September 23, 2025 | 7.52 | 7.19 | 7.19 | 7.53 | 7.03 | 153.02M |
| September 22, 2025 | 7.33 | 7.52 | 7.52 | 7.59 | 7.27 | 212.31M |
| September 19, 2025 | 7.09 | 7.13 | 7.13 | 7.21 | 7 | 138.55M |
| September 18, 2025 | 6.93 | 7 | 7 | 7.25 | 6.87 | 157.85M |
| September 17, 2025 | 6.93 | 6.91 | 6.91 | 6.96 | 6.87 | 57.93M |
| September 16, 2025 | 6.92 | 6.97 | 6.97 | 6.97 | 6.81 | 74.17M |
| September 15, 2025 | 7.02 | 6.9 | 6.9 | 7.08 | 6.9 | 71.56M |
| September 12, 2025 | 7.1 | 7.01 | 7.01 | 7.19 | 7.01 | 107.86M |
| September 11, 2025 | 7.1 | 7.11 | 7.11 | 7.18 | 7.01 | 126.54M |
| September 10, 2025 | 6.82 | 7.12 | 7.12 | 7.12 | 6.71 | 155.49M |
| September 09, 2025 | 6.77 | 6.81 | 6.81 | 6.92 | 6.67 | 113.12M |
| September 08, 2025 | 6.82 | 6.79 | 6.79 | 6.86 | 6.72 | 81.38M |
| September 05, 2025 | 6.63 | 6.81 | 6.81 | 6.81 | 6.54 | 82.84M |
| September 04, 2025 | 6.75 | 6.63 | 6.63 | 6.83 | 6.48 | 118.03M |