6.56
-0.02(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.63 | 6.58 | 6.58 | 6.65 | 6.55 | 6.83M |
| December 03, 2025 | 6.78 | 6.63 | 6.63 | 6.79 | 6.6 | 12.57M |
| December 02, 2025 | 6.88 | 6.78 | 6.78 | 6.92 | 6.76 | 20.58M |
| December 01, 2025 | 6.87 | 7 | 7 | 7.05 | 6.85 | 24.62M |
| November 28, 2025 | 6.9 | 6.88 | 6.88 | 6.96 | 6.83 | 11.44M |
| November 27, 2025 | 6.98 | 6.88 | 6.88 | 6.99 | 6.87 | 9.43M |
| November 26, 2025 | 6.95 | 6.96 | 6.96 | 6.99 | 6.88 | 11.51M |
| November 25, 2025 | 6.82 | 6.94 | 6.94 | 6.97 | 6.79 | 16.77M |
| November 24, 2025 | 6.69 | 6.8 | 6.8 | 6.83 | 6.64 | 12.16M |
| November 21, 2025 | 6.8 | 6.65 | 6.65 | 6.91 | 6.6 | 14.83M |
| November 20, 2025 | 6.83 | 6.81 | 6.81 | 6.93 | 6.8 | 8.46M |
| November 19, 2025 | 7 | 6.86 | 6.86 | 7.05 | 6.82 | 13.27M |
| November 18, 2025 | 6.96 | 6.97 | 6.97 | 7.01 | 6.92 | 11.28M |
| November 17, 2025 | 6.96 | 6.98 | 6.98 | 6.98 | 6.9 | 8.35M |
| November 14, 2025 | 6.86 | 6.93 | 6.93 | 7 | 6.86 | 12.68M |
| November 13, 2025 | 6.86 | 6.9 | 6.9 | 6.91 | 6.83 | 8.81M |
| November 12, 2025 | 6.89 | 6.86 | 6.86 | 6.91 | 6.84 | 8.1M |
| November 11, 2025 | 6.92 | 6.89 | 6.89 | 6.93 | 6.87 | 7.73M |
| November 10, 2025 | 6.89 | 6.93 | 6.93 | 6.96 | 6.84 | 10.19M |
| November 07, 2025 | 6.88 | 6.87 | 6.87 | 6.97 | 6.85 | 9.1M |
| November 06, 2025 | 7 | 6.93 | 6.93 | 7.05 | 6.9 | 14.55M |
| November 05, 2025 | 6.91 | 7.05 | 7.05 | 7.2 | 6.9 | 23.82M |
| November 04, 2025 | 6.97 | 7.01 | 7.01 | 7.11 | 6.92 | 16.73M |
| November 03, 2025 | 6.93 | 6.99 | 6.99 | 6.99 | 6.87 | 16.74M |
| October 31, 2025 | 6.76 | 6.85 | 6.85 | 6.88 | 6.75 | 15.86M |
| October 30, 2025 | 6.81 | 6.74 | 6.74 | 6.86 | 6.74 | 8.85M |
| October 29, 2025 | 6.82 | 6.81 | 6.81 | 6.82 | 6.74 | 9.38M |
| October 28, 2025 | 6.81 | 6.8 | 6.8 | 6.84 | 6.74 | 8.88M |
| October 27, 2025 | 6.88 | 6.79 | 6.79 | 6.89 | 6.75 | 13.02M |
| October 24, 2025 | 6.85 | 6.87 | 6.87 | 6.94 | 6.85 | 11.49M |
| October 23, 2025 | 6.86 | 6.9 | 6.9 | 7 | 6.85 | 16.36M |
| October 22, 2025 | 6.69 | 6.85 | 6.85 | 7.05 | 6.66 | 30.27M |
| October 21, 2025 | 6.62 | 6.69 | 6.69 | 6.7 | 6.6 | 11.32M |
| October 20, 2025 | 6.46 | 6.59 | 6.59 | 6.66 | 6.44 | 11.91M |
| October 17, 2025 | 6.6 | 6.44 | 6.44 | 6.62 | 6.43 | 10.85M |
| October 16, 2025 | 6.58 | 6.6 | 6.6 | 6.63 | 6.55 | 8.63M |
| October 15, 2025 | 6.57 | 6.59 | 6.59 | 6.59 | 6.51 | 6.61M |
| October 14, 2025 | 6.61 | 6.55 | 6.55 | 6.67 | 6.53 | 11.03M |
| October 13, 2025 | 6.57 | 6.61 | 6.61 | 6.63 | 6.5 | 13.64M |
| October 10, 2025 | 6.73 | 6.79 | 6.79 | 6.8 | 6.67 | 11.36M |
| October 09, 2025 | 6.76 | 6.74 | 6.74 | 6.79 | 6.66 | 11.84M |
| September 30, 2025 | 6.79 | 6.76 | 6.76 | 6.88 | 6.7 | 13.1M |
| September 29, 2025 | 6.7 | 6.69 | 6.69 | 6.76 | 6.64 | 8.76M |
| September 26, 2025 | 6.72 | 6.73 | 6.73 | 6.8 | 6.62 | 12.2M |
| September 25, 2025 | 6.68 | 6.73 | 6.73 | 6.78 | 6.65 | 10.96M |
| September 24, 2025 | 6.64 | 6.73 | 6.73 | 6.8 | 6.56 | 12.68M |
| September 23, 2025 | 6.75 | 6.64 | 6.64 | 6.76 | 6.47 | 15.54M |
| September 22, 2025 | 6.75 | 6.75 | 6.75 | 6.84 | 6.66 | 13.05M |
| September 19, 2025 | 6.71 | 6.82 | 6.82 | 6.82 | 6.65 | 11.38M |
| September 18, 2025 | 6.86 | 6.69 | 6.69 | 6.9 | 6.65 | 18.77M |
| September 17, 2025 | 6.9 | 6.87 | 6.87 | 6.9 | 6.84 | 9.74M |
| September 16, 2025 | 6.88 | 6.91 | 6.91 | 6.93 | 6.86 | 11.48M |
| September 15, 2025 | 6.92 | 6.87 | 6.87 | 6.93 | 6.84 | 9.81M |
| September 12, 2025 | 6.98 | 6.94 | 6.94 | 7 | 6.91 | 12.94M |
| September 11, 2025 | 6.98 | 6.97 | 6.97 | 6.98 | 6.84 | 15.1M |
| September 10, 2025 | 6.86 | 6.99 | 6.99 | 7.05 | 6.86 | 16.06M |
| September 09, 2025 | 7.1 | 6.94 | 6.94 | 7.15 | 6.89 | 22.95M |
| September 08, 2025 | 6.77 | 6.88 | 6.88 | 6.88 | 6.77 | 13.28M |
| September 05, 2025 | 6.75 | 6.81 | 6.81 | 6.81 | 6.6 | 14.53M |
| September 04, 2025 | 6.66 | 6.7 | 6.7 | 6.85 | 6.61 | 17.12M |