6.90
-0.04(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.93 | 6.9 | 6.9 | 6.97 | 6.88 | 71.05M |
| December 03, 2025 | 6.96 | 6.94 | 6.94 | 6.98 | 6.9 | 76.51M |
| December 02, 2025 | 6.9 | 6.96 | 6.96 | 6.98 | 6.87 | 132.98M |
| December 01, 2025 | 6.85 | 6.88 | 6.88 | 6.89 | 6.82 | 81.34M |
| November 28, 2025 | 6.77 | 6.86 | 6.86 | 6.87 | 6.75 | 121.83M |
| November 27, 2025 | 6.83 | 6.77 | 6.77 | 6.85 | 6.76 | 103.01M |
| November 26, 2025 | 6.82 | 6.83 | 6.83 | 6.9 | 6.81 | 129.42M |
| November 25, 2025 | 6.85 | 6.83 | 6.83 | 6.87 | 6.79 | 99.01M |
| November 24, 2025 | 6.82 | 6.85 | 6.85 | 6.88 | 6.78 | 124.4M |
| November 21, 2025 | 6.83 | 6.79 | 6.79 | 6.85 | 6.77 | 146.39M |
| November 20, 2025 | 6.81 | 6.84 | 6.84 | 6.9 | 6.8 | 128.15M |
| November 19, 2025 | 6.76 | 6.8 | 6.8 | 6.83 | 6.75 | 78.75M |
| November 18, 2025 | 6.74 | 6.75 | 6.75 | 6.79 | 6.72 | 74.19M |
| November 17, 2025 | 6.8 | 6.76 | 6.76 | 6.81 | 6.74 | 73.6M |
| November 14, 2025 | 6.83 | 6.82 | 6.82 | 6.86 | 6.82 | 66.24M |
| November 13, 2025 | 6.9 | 6.84 | 6.84 | 6.9 | 6.79 | 110.12M |
| November 12, 2025 | 6.89 | 6.9 | 6.9 | 6.95 | 6.86 | 109.01M |
| November 11, 2025 | 6.88 | 6.88 | 6.88 | 6.9 | 6.84 | 66.04M |
| November 10, 2025 | 6.86 | 6.89 | 6.89 | 6.9 | 6.84 | 81.58M |
| November 07, 2025 | 6.76 | 6.86 | 6.86 | 6.87 | 6.75 | 104.69M |
| November 06, 2025 | 6.74 | 6.76 | 6.76 | 6.78 | 6.72 | 82.04M |
| November 05, 2025 | 6.73 | 6.74 | 6.74 | 6.76 | 6.69 | 73.38M |
| November 04, 2025 | 6.73 | 6.75 | 6.75 | 6.78 | 6.69 | 96.3M |
| November 03, 2025 | 6.7 | 6.74 | 6.74 | 6.74 | 6.68 | 85.67M |
| October 31, 2025 | 6.86 | 6.69 | 6.69 | 6.86 | 6.69 | 158.96M |
| October 30, 2025 | 6.86 | 6.84 | 6.84 | 6.91 | 6.83 | 113.38M |
| October 29, 2025 | 6.88 | 6.85 | 6.85 | 6.89 | 6.83 | 84.34M |
| October 28, 2025 | 6.89 | 6.88 | 6.88 | 6.91 | 6.84 | 88.24M |
| October 27, 2025 | 6.87 | 6.89 | 6.89 | 6.91 | 6.84 | 103.61M |
| October 24, 2025 | 6.9 | 6.87 | 6.87 | 6.92 | 6.86 | 83.56M |
| October 23, 2025 | 6.85 | 6.9 | 6.9 | 6.91 | 6.83 | 119.28M |
| October 22, 2025 | 6.82 | 6.86 | 6.86 | 6.9 | 6.8 | 131.41M |
| October 21, 2025 | 6.85 | 6.82 | 6.82 | 6.89 | 6.81 | 101.66M |
| October 20, 2025 | 6.92 | 6.85 | 6.85 | 6.94 | 6.81 | 131.27M |
| October 17, 2025 | 6.83 | 6.91 | 6.91 | 6.95 | 6.82 | 191.33M |
| October 16, 2025 | 6.79 | 6.83 | 6.83 | 6.85 | 6.78 | 105.67M |
| October 15, 2025 | 6.84 | 6.8 | 6.8 | 6.88 | 6.77 | 110.61M |
| October 14, 2025 | 6.83 | 6.84 | 6.84 | 6.86 | 6.78 | 125.87M |
| October 13, 2025 | 6.7 | 6.83 | 6.83 | 6.87 | 6.63 | 191.58M |
| October 10, 2025 | 6.74 | 6.76 | 6.76 | 6.8 | 6.71 | 103.39M |
| October 09, 2025 | 6.66 | 6.76 | 6.76 | 6.77 | 6.64 | 142.09M |
| September 30, 2025 | 6.65 | 6.66 | 6.66 | 6.68 | 6.61 | 108.07M |
| September 29, 2025 | 6.67 | 6.66 | 6.66 | 6.7 | 6.57 | 167.02M |
| September 26, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.65 | 73.42M |
| September 25, 2025 | 6.72 | 6.69 | 6.69 | 6.72 | 6.65 | 89.01M |
| September 24, 2025 | 6.66 | 6.73 | 6.73 | 6.74 | 6.63 | 89.98M |
| September 23, 2025 | 6.72 | 6.69 | 6.69 | 6.76 | 6.65 | 116.53M |
| September 22, 2025 | 6.78 | 6.73 | 6.73 | 6.79 | 6.68 | 101.84M |
| September 19, 2025 | 6.78 | 6.78 | 6.78 | 6.81 | 6.74 | 106.32M |
| September 18, 2025 | 6.95 | 6.77 | 6.77 | 6.95 | 6.75 | 188.44M |
| September 17, 2025 | 7.01 | 6.95 | 6.95 | 7.03 | 6.92 | 158.32M |
| September 16, 2025 | 7.13 | 7 | 7 | 7.15 | 6.98 | 191.82M |
| September 15, 2025 | 7.22 | 7.13 | 7.13 | 7.23 | 7.12 | 158.14M |
| September 12, 2025 | 7.32 | 7.23 | 7.23 | 7.36 | 7.23 | 139.21M |
| September 11, 2025 | 7.25 | 7.33 | 7.33 | 7.33 | 7.22 | 148.6M |
| September 10, 2025 | 7.21 | 7.29 | 7.29 | 7.37 | 7.18 | 185.49M |
| September 09, 2025 | 7.25 | 7.2 | 7.2 | 7.26 | 7.18 | 108.9M |
| September 08, 2025 | 7.26 | 7.27 | 7.27 | 7.34 | 7.2 | 181.46M |
| September 05, 2025 | 7.36 | 7.26 | 7.26 | 7.39 | 7.23 | 162.04M |
| September 04, 2025 | 7.4 | 7.4 | 7.4 | 7.48 | 7.23 | 194.66M |