6.90
+0.07(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.82 | 6.9 | 6.9 | 6.94 | 6.78 | 3.65M |
| December 24, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.74 | 2.75M |
| December 23, 2025 | 6.81 | 6.8 | 6.8 | 6.89 | 6.78 | 3.49M |
| December 22, 2025 | 6.91 | 6.85 | 6.85 | 6.94 | 6.75 | 3.75M |
| December 19, 2025 | 6.82 | 6.9 | 6.9 | 6.93 | 6.79 | 3.6M |
| December 18, 2025 | 6.75 | 6.82 | 6.82 | 6.87 | 6.74 | 3.38M |
| December 17, 2025 | 6.75 | 6.78 | 6.78 | 6.79 | 6.64 | 3.95M |
| December 16, 2025 | 6.8 | 6.78 | 6.78 | 6.81 | 6.68 | 3.49M |
| December 15, 2025 | 6.67 | 6.79 | 6.79 | 6.81 | 6.64 | 3.98M |
| December 12, 2025 | 6.74 | 6.67 | 6.67 | 6.78 | 6.67 | 4.2M |
| December 11, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.73 | 3.35M |
| December 10, 2025 | 6.85 | 6.8 | 6.8 | 6.87 | 6.76 | 3.88M |
| December 09, 2025 | 6.94 | 6.84 | 6.84 | 6.96 | 6.84 | 4.03M |
| December 08, 2025 | 7.03 | 6.96 | 6.96 | 7.04 | 6.92 | 5.02M |
| December 05, 2025 | 6.83 | 7.01 | 7.01 | 7.01 | 6.81 | 4.89M |
| December 04, 2025 | 7.06 | 6.84 | 6.84 | 7.08 | 6.84 | 8.89M |
| December 03, 2025 | 7.13 | 7.09 | 7.09 | 7.14 | 7.06 | 2.67M |
| December 02, 2025 | 7.12 | 7.13 | 7.13 | 7.15 | 7.05 | 3.42M |
| December 01, 2025 | 7.12 | 7.11 | 7.11 | 7.16 | 7.08 | 3.77M |
| November 28, 2025 | 7.04 | 7.1 | 7.1 | 7.12 | 7.03 | 3.44M |
| November 27, 2025 | 6.98 | 7.06 | 7.06 | 7.11 | 6.97 | 4.2M |
| November 26, 2025 | 7.05 | 7.01 | 7.01 | 7.09 | 7 | 5.21M |
| November 25, 2025 | 7.07 | 7.05 | 7.05 | 7.14 | 7.02 | 6.13M |
| November 24, 2025 | 7.11 | 7.06 | 7.06 | 7.18 | 7.03 | 5.6M |
| November 21, 2025 | 7.43 | 7.09 | 7.09 | 7.5 | 7.09 | 10.17M |
| November 20, 2025 | 7.56 | 7.47 | 7.47 | 7.62 | 7.43 | 5.78M |
| November 19, 2025 | 7.51 | 7.56 | 7.56 | 7.61 | 7.48 | 5.24M |
| November 18, 2025 | 7.64 | 7.52 | 7.52 | 7.69 | 7.47 | 6.78M |
| November 17, 2025 | 7.62 | 7.65 | 7.65 | 7.71 | 7.58 | 7.32M |
| November 14, 2025 | 7.7 | 7.62 | 7.62 | 7.8 | 7.61 | 7.95M |
| November 13, 2025 | 7.65 | 7.74 | 7.74 | 7.85 | 7.58 | 12.8M |
| November 12, 2025 | 7.67 | 7.61 | 7.61 | 7.71 | 7.59 | 6.97M |
| November 11, 2025 | 7.59 | 7.7 | 7.7 | 7.71 | 7.54 | 9.58M |
| November 10, 2025 | 7.55 | 7.6 | 7.6 | 7.63 | 7.49 | 8.39M |
| November 07, 2025 | 7.48 | 7.51 | 7.51 | 7.63 | 7.47 | 14.63M |
| November 06, 2025 | 7.42 | 7.48 | 7.48 | 7.52 | 7.37 | 5.91M |
| November 05, 2025 | 7.36 | 7.42 | 7.42 | 7.48 | 7.31 | 5.81M |
| November 04, 2025 | 7.32 | 7.36 | 7.36 | 7.44 | 7.31 | 7.47M |
| November 03, 2025 | 7.23 | 7.33 | 7.33 | 7.38 | 7.15 | 7.31M |
| October 31, 2025 | 7.13 | 7.24 | 7.24 | 7.24 | 7.12 | 5.03M |
| October 30, 2025 | 7.17 | 7.13 | 7.13 | 7.19 | 7.11 | 4.13M |
| October 29, 2025 | 7.18 | 7.17 | 7.17 | 7.2 | 7.13 | 3.72M |
| October 28, 2025 | 7.3 | 7.17 | 7.17 | 7.31 | 7.17 | 5.82M |
| October 27, 2025 | 7.34 | 7.3 | 7.3 | 7.36 | 7.28 | 4.33M |
| October 24, 2025 | 7.37 | 7.34 | 7.34 | 7.38 | 7.29 | 5.5M |
| October 23, 2025 | 7.24 | 7.37 | 7.37 | 7.39 | 7.2 | 7.62M |
| October 22, 2025 | 7.23 | 7.24 | 7.24 | 7.26 | 7.14 | 4M |
| October 21, 2025 | 7.18 | 7.23 | 7.23 | 7.24 | 7.13 | 3.91M |
| October 20, 2025 | 7.11 | 7.16 | 7.16 | 7.16 | 7.08 | 3.96M |
| October 17, 2025 | 7.18 | 7.1 | 7.1 | 7.22 | 7.09 | 4.3M |
| October 16, 2025 | 7.2 | 7.17 | 7.17 | 7.2 | 7.12 | 3.54M |
| October 15, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.17 | 3.5M |
| October 14, 2025 | 7.23 | 7.18 | 7.18 | 7.26 | 7.15 | 5.08M |
| October 13, 2025 | 7.16 | 7.22 | 7.22 | 7.24 | 7.11 | 4.01M |
| October 10, 2025 | 7.18 | 7.27 | 7.27 | 7.28 | 7.15 | 4.7M |
| October 09, 2025 | 7.2 | 7.2 | 7.2 | 7.22 | 7.13 | 4.51M |
| September 30, 2025 | 7.16 | 7.18 | 7.18 | 7.2 | 7.14 | 2.67M |
| September 29, 2025 | 7.12 | 7.18 | 7.18 | 7.18 | 7.04 | 3.57M |
| September 26, 2025 | 7.13 | 7.12 | 7.12 | 7.17 | 7.07 | 3.17M |
| September 25, 2025 | 7.22 | 7.11 | 7.11 | 7.23 | 7.08 | 3.68M |