6.45
-0.06(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.49 | 6.51 | 6.51 | 6.57 | 6.39 | 15.3M |
| December 03, 2025 | 6.45 | 6.47 | 6.47 | 6.51 | 6.38 | 7.86M |
| December 02, 2025 | 6.41 | 6.46 | 6.46 | 6.48 | 6.36 | 13.52M |
| December 01, 2025 | 6.34 | 6.41 | 6.41 | 6.42 | 6.3 | 12.07M |
| November 28, 2025 | 6.49 | 6.37 | 6.37 | 6.49 | 6.28 | 16.9M |
| November 27, 2025 | 6.37 | 6.41 | 6.41 | 6.55 | 6.25 | 24.8M |
| November 26, 2025 | 6.19 | 6.14 | 6.14 | 6.23 | 6.14 | 8.4M |
| November 25, 2025 | 6.25 | 6.2 | 6.2 | 6.28 | 6.19 | 7.58M |
| November 24, 2025 | 6.18 | 6.22 | 6.22 | 6.26 | 6.16 | 7.4M |
| November 21, 2025 | 6.31 | 6.17 | 6.17 | 6.37 | 6.17 | 12.45M |
| November 20, 2025 | 6.36 | 6.38 | 6.38 | 6.42 | 6.33 | 7.39M |
| November 19, 2025 | 6.41 | 6.36 | 6.36 | 6.46 | 6.32 | 10.28M |
| November 18, 2025 | 6.56 | 6.43 | 6.43 | 6.57 | 6.4 | 15.49M |
| November 17, 2025 | 6.68 | 6.59 | 6.59 | 6.68 | 6.54 | 15.46M |
| November 14, 2025 | 6.65 | 6.7 | 6.7 | 6.79 | 6.62 | 24.34M |
| November 13, 2025 | 6.47 | 6.58 | 6.58 | 6.65 | 6.45 | 17.01M |
| November 12, 2025 | 6.52 | 6.47 | 6.47 | 6.54 | 6.46 | 11.41M |
| November 11, 2025 | 6.53 | 6.55 | 6.55 | 6.57 | 6.49 | 11.49M |
| November 10, 2025 | 6.6 | 6.54 | 6.54 | 6.63 | 6.51 | 15.67M |
| November 07, 2025 | 6.54 | 6.6 | 6.6 | 6.63 | 6.52 | 17.07M |
| November 06, 2025 | 6.55 | 6.57 | 6.57 | 6.57 | 6.51 | 12.09M |
| November 05, 2025 | 6.4 | 6.57 | 6.57 | 6.59 | 6.38 | 18.9M |
| November 04, 2025 | 6.57 | 6.47 | 6.47 | 6.58 | 6.41 | 18.99M |
| November 03, 2025 | 6.57 | 6.59 | 6.59 | 6.6 | 6.47 | 19.99M |
| October 31, 2025 | 6.61 | 6.57 | 6.57 | 6.62 | 6.52 | 23.55M |
| October 30, 2025 | 6.63 | 6.62 | 6.62 | 6.77 | 6.57 | 36.73M |
| October 29, 2025 | 6.83 | 6.66 | 6.66 | 6.87 | 6.59 | 36.12M |
| October 28, 2025 | 7 | 6.78 | 6.78 | 7 | 6.74 | 56.28M |
| October 27, 2025 | 6.98 | 7.08 | 7.08 | 7.47 | 6.96 | 90.91M |
| October 24, 2025 | 7.06 | 6.93 | 6.93 | 7.28 | 6.88 | 84.6M |
| October 23, 2025 | 6.71 | 6.79 | 6.79 | 6.95 | 6.59 | 64.16M |
| October 22, 2025 | 6.51 | 6.78 | 6.78 | 7.12 | 6.46 | 74.8M |
| October 21, 2025 | 6.83 | 6.61 | 6.61 | 6.96 | 6.55 | 92.66M |
| October 20, 2025 | 6.65 | 6.8 | 6.8 | 6.8 | 6.62 | 58.15M |
| October 17, 2025 | 6.22 | 6.18 | 6.18 | 6.28 | 6.14 | 7.64M |
| October 16, 2025 | 6.33 | 6.23 | 6.23 | 6.34 | 6.18 | 10.77M |
| October 15, 2025 | 6.32 | 6.37 | 6.37 | 6.37 | 6.3 | 9.79M |
| October 14, 2025 | 6.39 | 6.31 | 6.31 | 6.44 | 6.26 | 15.46M |
| October 13, 2025 | 6.26 | 6.39 | 6.39 | 6.4 | 6.16 | 18.37M |
| October 10, 2025 | 6.34 | 6.46 | 6.46 | 6.47 | 6.31 | 23.89M |
| October 09, 2025 | 6.28 | 6.37 | 6.37 | 6.4 | 6.25 | 19.3M |
| September 30, 2025 | 6.26 | 6.3 | 6.3 | 6.34 | 6.21 | 15.78M |
| September 29, 2025 | 6.3 | 6.27 | 6.27 | 6.35 | 6.2 | 17.91M |
| September 26, 2025 | 6.1 | 6.29 | 6.29 | 6.4 | 6.1 | 30.91M |
| September 25, 2025 | 6.32 | 6.06 | 6.06 | 6.32 | 6.05 | 27.59M |
| September 24, 2025 | 6.27 | 6.33 | 6.33 | 6.44 | 6.1 | 43.25M |
| September 23, 2025 | 6.03 | 6.14 | 6.14 | 6.2 | 5.82 | 29.37M |
| September 22, 2025 | 5.83 | 5.99 | 5.99 | 5.99 | 5.8 | 15.89M |
| September 19, 2025 | 5.81 | 5.81 | 5.81 | 5.86 | 5.79 | 4.57M |
| September 18, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.8 | 6.79M |
| September 17, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.83 | 5.63M |
| September 16, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.83 | 5.83M |
| September 15, 2025 | 5.95 | 5.92 | 5.92 | 6.01 | 5.88 | 7.99M |
| September 12, 2025 | 5.92 | 5.9 | 5.9 | 5.95 | 5.88 | 7.01M |
| September 11, 2025 | 5.9 | 5.92 | 5.92 | 5.93 | 5.86 | 5.11M |
| September 10, 2025 | 5.91 | 5.91 | 5.91 | 5.93 | 5.88 | 4.73M |
| September 09, 2025 | 5.91 | 5.91 | 5.91 | 5.97 | 5.87 | 5.96M |
| September 08, 2025 | 5.84 | 5.9 | 5.9 | 5.93 | 5.83 | 7.39M |
| September 05, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.81 | 8.12M |
| September 04, 2025 | 5.81 | 5.85 | 5.85 | 5.88 | 5.8 | 7.15M |