6.44
-0.06(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 6.43 | 6.5 | 6.5 | 6.54 | 6.4 | 50.19M |
| December 18, 2025 | 6.26 | 6.45 | 6.45 | 6.49 | 6.22 | 76.95M |
| December 17, 2025 | 6.33 | 6.25 | 6.25 | 6.33 | 6.23 | 61.32M |
| December 16, 2025 | 6.25 | 6.32 | 6.32 | 6.33 | 6.21 | 56.95M |
| December 15, 2025 | 6.3 | 6.26 | 6.26 | 6.32 | 6.17 | 74.25M |
| December 12, 2025 | 6.33 | 6.32 | 6.32 | 6.39 | 6.23 | 133.2M |
| December 11, 2025 | 6.37 | 6.31 | 6.31 | 6.39 | 6.28 | 60.24M |
| December 10, 2025 | 6.45 | 6.36 | 6.36 | 6.5 | 6.33 | 49.57M |
| December 09, 2025 | 6.5 | 6.46 | 6.46 | 6.54 | 6.44 | 50.79M |
| December 08, 2025 | 6.55 | 6.5 | 6.5 | 6.56 | 6.5 | 50.74M |
| December 05, 2025 | 6.63 | 6.53 | 6.53 | 6.69 | 6.5 | 52.86M |
| December 04, 2025 | 6.66 | 6.63 | 6.63 | 6.69 | 6.6 | 29.21M |
| December 03, 2025 | 6.7 | 6.65 | 6.65 | 6.78 | 6.62 | 46.8M |
| December 02, 2025 | 6.61 | 6.72 | 6.72 | 6.76 | 6.61 | 53.84M |
| December 01, 2025 | 6.53 | 6.64 | 6.64 | 6.66 | 6.5 | 63.92M |
| November 28, 2025 | 6.54 | 6.5 | 6.5 | 6.55 | 6.48 | 32.08M |
| November 27, 2025 | 6.52 | 6.56 | 6.56 | 6.58 | 6.47 | 40.15M |
| November 26, 2025 | 6.53 | 6.53 | 6.53 | 6.59 | 6.49 | 35.53M |
| November 25, 2025 | 6.48 | 6.52 | 6.52 | 6.55 | 6.45 | 39.89M |
| November 24, 2025 | 6.55 | 6.49 | 6.49 | 6.6 | 6.44 | 59.82M |
| November 21, 2025 | 6.72 | 6.54 | 6.54 | 6.79 | 6.52 | 63.7M |
| November 20, 2025 | 6.73 | 6.76 | 6.76 | 6.89 | 6.69 | 48.82M |
| November 19, 2025 | 6.67 | 6.72 | 6.72 | 6.79 | 6.66 | 37.95M |
| November 18, 2025 | 6.84 | 6.68 | 6.68 | 6.87 | 6.66 | 54.78M |
| November 17, 2025 | 6.97 | 6.84 | 6.84 | 7 | 6.82 | 47.68M |
| November 14, 2025 | 6.99 | 6.99 | 6.99 | 7.11 | 6.98 | 33.97M |
| November 13, 2025 | 7.04 | 6.99 | 6.99 | 7.14 | 6.95 | 53.55M |
| November 12, 2025 | 7.01 | 7.07 | 7.07 | 7.2 | 6.98 | 78.68M |
| November 11, 2025 | 7 | 6.98 | 6.98 | 7.05 | 6.97 | 40.5M |
| November 10, 2025 | 6.98 | 7 | 7 | 7.08 | 6.94 | 63.37M |
| November 07, 2025 | 7.08 | 7.01 | 7.01 | 7.13 | 6.95 | 56.6M |
| November 06, 2025 | 7.09 | 7.09 | 7.09 | 7.13 | 7 | 55.9M |
| November 05, 2025 | 7.14 | 7.1 | 7.1 | 7.2 | 7.1 | 34.53M |
| November 04, 2025 | 7.12 | 7.15 | 7.15 | 7.22 | 7.11 | 41.18M |
| November 03, 2025 | 6.91 | 7.14 | 7.14 | 7.22 | 6.85 | 85.65M |
| October 31, 2025 | 6.91 | 6.92 | 6.92 | 6.98 | 6.8 | 49.21M |
| October 30, 2025 | 6.88 | 6.88 | 6.88 | 6.96 | 6.84 | 46.84M |
| October 29, 2025 | 6.9 | 6.86 | 6.86 | 6.97 | 6.71 | 93.05M |
| October 28, 2025 | 7.03 | 6.96 | 6.96 | 7.05 | 6.88 | 43.56M |
| October 27, 2025 | 6.9 | 7.03 | 7.03 | 7.06 | 6.84 | 65.18M |
| October 24, 2025 | 6.98 | 6.93 | 6.93 | 7.04 | 6.9 | 56.61M |
| October 23, 2025 | 7.07 | 7.02 | 7.02 | 7.13 | 6.95 | 61.43M |
| October 22, 2025 | 7.03 | 7.09 | 7.09 | 7.12 | 7.02 | 37.09M |
| October 21, 2025 | 7.14 | 7.07 | 7.07 | 7.18 | 7.02 | 62.25M |
| October 20, 2025 | 7.21 | 7.15 | 7.15 | 7.28 | 7.03 | 78.51M |
| October 17, 2025 | 7.28 | 7.28 | 7.28 | 7.42 | 7.22 | 59.65M |
| October 16, 2025 | 7.14 | 7.28 | 7.28 | 7.33 | 7.11 | 80.97M |
| October 15, 2025 | 7.15 | 7.15 | 7.15 | 7.23 | 7.09 | 90.29M |
| October 14, 2025 | 6.69 | 7.16 | 7.16 | 7.19 | 6.6 | 164.36M |
| October 13, 2025 | 6.43 | 6.76 | 6.76 | 6.78 | 6.4 | 133.61M |
| October 10, 2025 | 6.41 | 6.49 | 6.49 | 6.59 | 6.41 | 73.93M |
| October 09, 2025 | 6.58 | 6.45 | 6.45 | 6.58 | 6.39 | 65.51M |
| September 30, 2025 | 6.62 | 6.59 | 6.59 | 6.62 | 6.38 | 86.78M |
| September 29, 2025 | 6.46 | 6.6 | 6.6 | 6.63 | 6.4 | 99.5M |
| September 26, 2025 | 6.32 | 6.46 | 6.46 | 6.5 | 6.29 | 73.02M |
| September 25, 2025 | 6.52 | 6.31 | 6.31 | 6.54 | 6.31 | 78.72M |
| September 24, 2025 | 6.37 | 6.54 | 6.54 | 6.64 | 6.37 | 85.34M |
| September 23, 2025 | 6.26 | 6.42 | 6.42 | 6.44 | 6.17 | 88.14M |
| September 22, 2025 | 6.25 | 6.27 | 6.27 | 6.28 | 6.2 | 36.97M |
| September 19, 2025 | 6.36 | 6.26 | 6.26 | 6.38 | 6.21 | 49.25M |