6.49
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.55 | 6.49 | 6.49 | 6.56 | 6.43 | 222.82M |
| December 23, 2025 | 6.64 | 6.56 | 6.56 | 6.65 | 6.54 | 143.25M |
| December 22, 2025 | 6.79 | 6.64 | 6.64 | 6.81 | 6.63 | 171.71M |
| December 19, 2025 | 6.66 | 6.78 | 6.78 | 6.81 | 6.66 | 213.56M |
| December 18, 2025 | 6.67 | 6.67 | 6.67 | 6.69 | 6.61 | 102.13M |
| December 17, 2025 | 6.67 | 6.68 | 6.68 | 6.7 | 6.59 | 94.29M |
| December 16, 2025 | 6.62 | 6.7 | 6.7 | 6.71 | 6.5 | 160.14M |
| December 15, 2025 | 6.69 | 6.62 | 6.62 | 6.7 | 6.62 | 79.9M |
| December 12, 2025 | 6.73 | 6.7 | 6.7 | 6.75 | 6.64 | 175.99M |
| December 11, 2025 | 6.81 | 6.79 | 6.79 | 6.82 | 6.72 | 122.59M |
| December 10, 2025 | 6.82 | 6.8 | 6.8 | 6.86 | 6.77 | 75.59M |
| December 09, 2025 | 6.81 | 6.82 | 6.82 | 6.88 | 6.81 | 74.96M |
| December 08, 2025 | 6.87 | 6.82 | 6.82 | 6.93 | 6.81 | 88.46M |
| December 05, 2025 | 6.9 | 6.87 | 6.87 | 6.92 | 6.83 | 83.76M |
| 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 |