6.65
+0.04(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.6 | 6.65 | 6.65 | 6.66 | 6.59 | 17.18M |
| December 24, 2025 | 6.58 | 6.61 | 6.61 | 6.62 | 6.56 | 20.13M |
| December 23, 2025 | 6.65 | 6.59 | 6.59 | 6.66 | 6.58 | 20.95M |
| December 22, 2025 | 6.66 | 6.65 | 6.65 | 6.68 | 6.64 | 19.33M |
| December 19, 2025 | 6.64 | 6.66 | 6.66 | 6.7 | 6.63 | 23.65M |
| December 18, 2025 | 6.72 | 6.67 | 6.67 | 6.72 | 6.63 | 25.89M |
| December 17, 2025 | 6.7 | 6.72 | 6.72 | 6.78 | 6.61 | 30.11M |
| December 16, 2025 | 6.75 | 6.69 | 6.69 | 6.78 | 6.68 | 19.48M |
| December 15, 2025 | 6.73 | 6.76 | 6.76 | 6.82 | 6.72 | 25.03M |
| December 12, 2025 | 6.7 | 6.77 | 6.77 | 6.77 | 6.66 | 36.13M |
| December 11, 2025 | 6.72 | 6.7 | 6.7 | 6.75 | 6.65 | 32.66M |
| December 10, 2025 | 6.67 | 6.73 | 6.73 | 6.75 | 6.63 | 34.34M |
| December 09, 2025 | 6.74 | 6.68 | 6.68 | 6.75 | 6.66 | 37.63M |
| December 08, 2025 | 6.82 | 6.78 | 6.78 | 6.89 | 6.77 | 79.59M |
| December 05, 2025 | 6.66 | 6.79 | 6.79 | 6.92 | 6.65 | 122.6M |
| December 04, 2025 | 6.64 | 6.67 | 6.67 | 6.84 | 6.64 | 56.12M |
| December 03, 2025 | 6.59 | 6.65 | 6.65 | 6.69 | 6.57 | 34.84M |
| December 02, 2025 | 6.61 | 6.58 | 6.58 | 6.62 | 6.55 | 15.75M |
| December 01, 2025 | 6.63 | 6.61 | 6.61 | 6.64 | 6.6 | 21.76M |
| November 28, 2025 | 6.64 | 6.63 | 6.63 | 6.65 | 6.6 | 12.76M |
| November 27, 2025 | 6.61 | 6.64 | 6.64 | 6.65 | 6.58 | 13.6M |
| November 26, 2025 | 6.63 | 6.61 | 6.61 | 6.65 | 6.61 | 15.3M |
| November 25, 2025 | 6.63 | 6.62 | 6.62 | 6.66 | 6.6 | 17.55M |
| November 24, 2025 | 6.59 | 6.63 | 6.63 | 6.63 | 6.55 | 21.86M |
| November 21, 2025 | 6.66 | 6.58 | 6.58 | 6.7 | 6.51 | 45.76M |
| November 20, 2025 | 6.86 | 6.71 | 6.71 | 6.89 | 6.71 | 42.66M |
| November 19, 2025 | 6.8 | 6.77 | 6.77 | 6.82 | 6.75 | 18.27M |
| November 18, 2025 | 6.81 | 6.8 | 6.8 | 6.84 | 6.78 | 19.47M |
| November 17, 2025 | 6.89 | 6.82 | 6.82 | 6.9 | 6.8 | 32.98M |
| November 14, 2025 | 6.96 | 6.9 | 6.9 | 7.07 | 6.9 | 46.98M |
| November 13, 2025 | 6.96 | 6.99 | 6.99 | 7 | 6.94 | 22.33M |
| November 12, 2025 | 6.99 | 6.97 | 6.97 | 7 | 6.94 | 23.12M |
| November 11, 2025 | 6.96 | 6.99 | 6.99 | 7.01 | 6.94 | 26.97M |
| November 10, 2025 | 6.89 | 6.96 | 6.96 | 6.99 | 6.88 | 27.77M |
| November 07, 2025 | 6.93 | 6.89 | 6.89 | 6.94 | 6.89 | 20.74M |
| November 06, 2025 | 6.89 | 6.96 | 6.96 | 6.98 | 6.88 | 24.34M |
| November 05, 2025 | 6.86 | 6.88 | 6.88 | 6.91 | 6.86 | 17.64M |
| November 04, 2025 | 6.91 | 6.89 | 6.89 | 6.93 | 6.86 | 22.92M |
| November 03, 2025 | 6.97 | 6.92 | 6.92 | 6.98 | 6.88 | 32.73M |
| October 31, 2025 | 7.03 | 6.98 | 6.98 | 7.09 | 6.98 | 31.95M |
| October 30, 2025 | 7.04 | 6.99 | 6.99 | 7.06 | 6.97 | 32M |
| October 29, 2025 | 6.96 | 7.06 | 7.06 | 7.08 | 6.94 | 36.56M |
| October 28, 2025 | 6.97 | 6.96 | 6.96 | 7.02 | 6.94 | 22.77M |
| October 27, 2025 | 7 | 6.99 | 6.99 | 7.03 | 6.96 | 33.42M |
| October 24, 2025 | 6.93 | 6.95 | 6.95 | 6.96 | 6.88 | 19.25M |
| October 23, 2025 | 6.88 | 6.92 | 6.92 | 6.93 | 6.83 | 17.82M |
| October 22, 2025 | 6.88 | 6.88 | 6.88 | 6.92 | 6.86 | 15.07M |
| October 21, 2025 | 6.89 | 6.91 | 6.91 | 7.01 | 6.88 | 27.6M |
| October 20, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.84 | 21.8M |
| October 17, 2025 | 7.02 | 6.86 | 6.86 | 7.06 | 6.84 | 30.45M |
| October 16, 2025 | 7.06 | 7.02 | 7.02 | 7.06 | 6.99 | 26.17M |
| October 15, 2025 | 7.08 | 7.07 | 7.07 | 7.13 | 6.99 | 35.42M |
| October 14, 2025 | 7.13 | 7.07 | 7.07 | 7.17 | 7.01 | 33.89M |
| October 13, 2025 | 7 | 7.1 | 7.1 | 7.13 | 6.94 | 27.15M |
| October 10, 2025 | 7.11 | 7.14 | 7.14 | 7.2 | 7.09 | 34.78M |
| October 09, 2025 | 6.93 | 7.15 | 7.15 | 7.18 | 6.9 | 59.87M |
| September 30, 2025 | 6.97 | 6.95 | 6.95 | 7.02 | 6.92 | 35.8M |
| September 29, 2025 | 6.79 | 7.03 | 7.03 | 7.12 | 6.78 | 67.91M |
| September 26, 2025 | 6.81 | 6.81 | 6.81 | 6.87 | 6.79 | 19.91M |
| September 25, 2025 | 6.87 | 6.8 | 6.8 | 6.89 | 6.8 | 22M |