6.67
+0.09(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.57 | 6.67 | 6.67 | 6.72 | 6.55 | 59.15M |
| December 24, 2025 | 6.51 | 6.58 | 6.58 | 6.59 | 6.5 | 38.01M |
| December 23, 2025 | 6.52 | 6.53 | 6.53 | 6.58 | 6.48 | 40.96M |
| December 22, 2025 | 6.51 | 6.51 | 6.51 | 6.56 | 6.5 | 29.64M |
| December 19, 2025 | 6.48 | 6.52 | 6.52 | 6.57 | 6.45 | 42.22M |
| December 18, 2025 | 6.6 | 6.48 | 6.48 | 6.6 | 6.47 | 52.08M |
| December 17, 2025 | 6.46 | 6.6 | 6.6 | 6.67 | 6.44 | 58.42M |
| December 16, 2025 | 6.53 | 6.48 | 6.48 | 6.55 | 6.45 | 34.45M |
| December 15, 2025 | 6.45 | 6.52 | 6.52 | 6.59 | 6.41 | 47.12M |
| December 12, 2025 | 6.45 | 6.5 | 6.5 | 6.56 | 6.43 | 43.01M |
| December 11, 2025 | 6.59 | 6.46 | 6.46 | 6.59 | 6.45 | 43.77M |
| December 10, 2025 | 6.56 | 6.6 | 6.6 | 6.63 | 6.51 | 44.76M |
| December 09, 2025 | 6.62 | 6.59 | 6.59 | 6.68 | 6.57 | 61.15M |
| December 08, 2025 | 6.59 | 6.68 | 6.68 | 6.8 | 6.55 | 129.95M |
| December 05, 2025 | 6.33 | 6.48 | 6.48 | 6.53 | 6.31 | 65.93M |
| December 04, 2025 | 6.32 | 6.33 | 6.33 | 6.36 | 6.3 | 25.78M |
| December 03, 2025 | 6.34 | 6.31 | 6.31 | 6.38 | 6.29 | 34.38M |
| December 02, 2025 | 6.4 | 6.33 | 6.33 | 6.4 | 6.31 | 29M |
| December 01, 2025 | 6.32 | 6.4 | 6.4 | 6.45 | 6.3 | 41.01M |
| November 28, 2025 | 6.28 | 6.34 | 6.34 | 6.35 | 6.24 | 37.58M |
| November 27, 2025 | 6.27 | 6.29 | 6.29 | 6.38 | 6.27 | 33.19M |
| November 26, 2025 | 6.32 | 6.27 | 6.27 | 6.35 | 6.27 | 37.23M |
| November 25, 2025 | 6.32 | 6.31 | 6.31 | 6.42 | 6.3 | 45.46M |
| November 24, 2025 | 6.33 | 6.28 | 6.28 | 6.36 | 6.25 | 48.79M |
| November 21, 2025 | 6.58 | 6.28 | 6.28 | 6.63 | 6.27 | 96.62M |
| November 20, 2025 | 6.9 | 6.64 | 6.64 | 6.93 | 6.63 | 93.4M |
| November 19, 2025 | 6.75 | 6.75 | 6.75 | 6.88 | 6.69 | 76.9M |
| November 18, 2025 | 6.61 | 6.77 | 6.77 | 6.82 | 6.6 | 110.07M |
| November 17, 2025 | 6.7 | 6.63 | 6.63 | 6.7 | 6.59 | 51.52M |
| November 14, 2025 | 6.75 | 6.72 | 6.72 | 6.79 | 6.72 | 54.74M |
| November 13, 2025 | 6.67 | 6.82 | 6.82 | 6.83 | 6.65 | 91.45M |
| November 12, 2025 | 6.67 | 6.69 | 6.69 | 6.74 | 6.6 | 66.32M |
| November 11, 2025 | 6.67 | 6.71 | 6.71 | 6.88 | 6.66 | 105.99M |
| November 10, 2025 | 6.52 | 6.68 | 6.68 | 6.76 | 6.5 | 87.45M |
| November 07, 2025 | 6.57 | 6.54 | 6.54 | 6.59 | 6.52 | 63.12M |
| November 06, 2025 | 6.51 | 6.62 | 6.62 | 6.69 | 6.51 | 123.27M |
| November 05, 2025 | 6.5 | 6.55 | 6.51 | 6.57 | 6.48 | 84.68M |
| November 04, 2025 | 6.53 | 6.54 | 6.5 | 6.56 | 6.49 | 94.51M |
| November 03, 2025 | 6.6 | 6.56 | 6.52 | 6.61 | 6.48 | 111.65M |
| October 31, 2025 | 6.74 | 6.63 | 6.59 | 6.79 | 6.6 | 127.49M |
| October 30, 2025 | 6.8 | 6.69 | 6.65 | 6.88 | 6.69 | 256.16M |
| October 29, 2025 | 6.56 | 6.89 | 6.85 | 7.01 | 6.55 | 419.86M |
| October 28, 2025 | 6.45 | 6.37 | 6.33 | 6.46 | 6.36 | 47.7M |
| October 27, 2025 | 6.46 | 6.47 | 6.43 | 6.48 | 6.4 | 54.17M |
| October 24, 2025 | 6.38 | 6.4 | 6.36 | 6.42 | 6.33 | 34.2M |
| October 23, 2025 | 6.31 | 6.38 | 6.34 | 6.38 | 6.25 | 34.02M |
| October 22, 2025 | 6.37 | 6.32 | 6.28 | 6.39 | 6.3 | 33.17M |
| October 21, 2025 | 6.33 | 6.4 | 6.36 | 6.45 | 6.33 | 51.79M |
| October 20, 2025 | 6.36 | 6.33 | 6.29 | 6.38 | 6.3 | 35.58M |
| October 17, 2025 | 6.43 | 6.31 | 6.31 | 6.49 | 6.29 | 55.85M |
| October 16, 2025 | 6.43 | 6.44 | 6.44 | 6.47 | 6.4 | 38.91M |
| October 15, 2025 | 6.43 | 6.45 | 6.45 | 6.48 | 6.36 | 49.87M |
| October 14, 2025 | 6.39 | 6.42 | 6.42 | 6.55 | 6.37 | 66.28M |
| October 13, 2025 | 6.29 | 6.39 | 6.39 | 6.4 | 6.26 | 47.55M |
| October 10, 2025 | 6.36 | 6.41 | 6.41 | 6.48 | 6.34 | 53.98M |
| October 09, 2025 | 6.31 | 6.39 | 6.39 | 6.39 | 6.25 | 47.06M |
| September 30, 2025 | 6.34 | 6.32 | 6.32 | 6.36 | 6.26 | 52.51M |
| September 29, 2025 | 6.12 | 6.34 | 6.34 | 6.44 | 6.1 | 85.25M |
| September 26, 2025 | 6.11 | 6.13 | 6.13 | 6.2 | 6.1 | 27.28M |
| September 25, 2025 | 6.13 | 6.14 | 6.14 | 6.17 | 6.12 | 28.97M |