6.65
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.66 | 6.64 | 6.64 | 6.66 | 6.6 | 8.6M |
| December 04, 2025 | 6.65 | 6.66 | 6.66 | 6.67 | 6.64 | 8.68M |
| December 03, 2025 | 6.63 | 6.65 | 6.65 | 6.67 | 6.61 | 11.13M |
| December 02, 2025 | 6.6 | 6.62 | 6.62 | 6.62 | 6.58 | 6.07M |
| December 01, 2025 | 6.59 | 6.61 | 6.61 | 6.62 | 6.58 | 7.98M |
| November 28, 2025 | 6.57 | 6.58 | 6.58 | 6.59 | 6.54 | 5.75M |
| November 27, 2025 | 6.57 | 6.57 | 6.57 | 6.59 | 6.55 | 6.3M |
| November 26, 2025 | 6.57 | 6.57 | 6.57 | 6.61 | 6.56 | 6.93M |
| November 25, 2025 | 6.55 | 6.56 | 6.56 | 6.59 | 6.54 | 8.47M |
| November 24, 2025 | 6.57 | 6.54 | 6.54 | 6.62 | 6.51 | 14.99M |
| November 21, 2025 | 6.7 | 6.57 | 6.57 | 6.72 | 6.56 | 21.64M |
| November 20, 2025 | 6.75 | 6.72 | 6.72 | 6.78 | 6.71 | 12.28M |
| November 19, 2025 | 6.76 | 6.73 | 6.73 | 6.79 | 6.71 | 12.63M |
| November 18, 2025 | 6.84 | 6.78 | 6.78 | 6.87 | 6.76 | 17.77M |
| November 17, 2025 | 6.96 | 6.85 | 6.85 | 6.96 | 6.82 | 23.74M |
| November 14, 2025 | 6.88 | 6.97 | 6.97 | 7 | 6.87 | 30.98M |
| November 13, 2025 | 6.9 | 6.89 | 6.89 | 6.94 | 6.83 | 18.57M |
| November 12, 2025 | 6.88 | 6.91 | 6.91 | 7.01 | 6.87 | 33.55M |
| November 11, 2025 | 6.87 | 6.87 | 6.87 | 6.89 | 6.84 | 14.96M |
| November 10, 2025 | 6.83 | 6.86 | 6.86 | 6.86 | 6.8 | 13.45M |
| November 07, 2025 | 6.86 | 6.84 | 6.84 | 6.89 | 6.83 | 21.93M |
| November 06, 2025 | 6.78 | 6.85 | 6.85 | 6.88 | 6.78 | 29.48M |
| November 05, 2025 | 6.74 | 6.78 | 6.78 | 6.8 | 6.72 | 12.21M |
| November 04, 2025 | 6.8 | 6.76 | 6.76 | 6.83 | 6.73 | 14.74M |
| November 03, 2025 | 6.7 | 6.8 | 6.8 | 6.82 | 6.7 | 22.71M |
| October 31, 2025 | 6.72 | 6.72 | 6.72 | 6.73 | 6.69 | 13.83M |
| October 30, 2025 | 6.76 | 6.72 | 6.72 | 6.77 | 6.71 | 16.46M |
| October 29, 2025 | 6.74 | 6.77 | 6.77 | 6.79 | 6.69 | 20.93M |
| October 28, 2025 | 6.79 | 6.75 | 6.75 | 6.8 | 6.74 | 19.38M |
| October 27, 2025 | 6.78 | 6.79 | 6.79 | 6.82 | 6.73 | 29.54M |
| October 24, 2025 | 6.93 | 6.81 | 6.81 | 6.96 | 6.78 | 63.46M |
| October 23, 2025 | 6.92 | 7.1 | 7.1 | 7.19 | 6.91 | 84.62M |
| October 22, 2025 | 6.85 | 6.8 | 6.8 | 6.88 | 6.77 | 22.24M |
| October 21, 2025 | 6.94 | 6.88 | 6.88 | 6.94 | 6.82 | 35.68M |
| October 20, 2025 | 6.77 | 6.91 | 6.91 | 6.92 | 6.7 | 38.52M |
| October 17, 2025 | 6.77 | 6.75 | 6.75 | 6.86 | 6.73 | 23.5M |
| October 16, 2025 | 6.82 | 6.77 | 6.77 | 6.82 | 6.74 | 16.69M |
| October 15, 2025 | 6.83 | 6.82 | 6.82 | 6.85 | 6.77 | 23.83M |
| October 14, 2025 | 6.75 | 6.85 | 6.85 | 6.89 | 6.73 | 34.45M |
| October 13, 2025 | 6.67 | 6.73 | 6.73 | 6.74 | 6.64 | 18.69M |
| October 10, 2025 | 6.72 | 6.81 | 6.81 | 6.82 | 6.69 | 27.69M |
| October 09, 2025 | 6.62 | 6.73 | 6.73 | 6.73 | 6.62 | 20.61M |
| September 30, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.61 | 9.34M |
| September 29, 2025 | 6.62 | 6.66 | 6.66 | 6.66 | 6.57 | 13.22M |
| September 26, 2025 | 6.6 | 6.62 | 6.62 | 6.62 | 6.57 | 9.2M |
| September 25, 2025 | 6.61 | 6.6 | 6.6 | 6.61 | 6.55 | 11.06M |
| September 24, 2025 | 6.58 | 6.62 | 6.62 | 6.66 | 6.57 | 17.18M |
| September 23, 2025 | 6.56 | 6.6 | 6.6 | 6.61 | 6.49 | 16.51M |
| September 22, 2025 | 6.56 | 6.55 | 6.55 | 6.57 | 6.51 | 7.57M |
| September 19, 2025 | 6.54 | 6.56 | 6.56 | 6.58 | 6.51 | 9.44M |
| September 18, 2025 | 6.6 | 6.53 | 6.53 | 6.61 | 6.52 | 14.91M |
| September 17, 2025 | 6.58 | 6.61 | 6.61 | 6.65 | 6.55 | 12.79M |
| September 16, 2025 | 6.56 | 6.57 | 6.57 | 6.58 | 6.53 | 8.62M |
| September 15, 2025 | 6.6 | 6.56 | 6.56 | 6.62 | 6.55 | 8.88M |
| September 12, 2025 | 6.64 | 6.6 | 6.6 | 6.64 | 6.6 | 8.87M |
| September 11, 2025 | 6.61 | 6.63 | 6.63 | 6.64 | 6.58 | 10.14M |
| September 10, 2025 | 6.61 | 6.62 | 6.62 | 6.63 | 6.59 | 6.44M |
| September 09, 2025 | 6.63 | 6.62 | 6.62 | 6.64 | 6.59 | 10.25M |
| September 08, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.55 | 15.27M |
| September 05, 2025 | 6.52 | 6.55 | 6.55 | 6.55 | 6.5 | 11.32M |