6.63
-0.05999996(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.61 | 8.59M |
| December 03, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.6 | 7.01M |
| December 02, 2025 | 6.66 | 6.68 | 6.68 | 6.7 | 6.62 | 6.77M |
| December 01, 2025 | 6.6 | 6.66 | 6.66 | 6.68 | 6.6 | 8.94M |
| November 28, 2025 | 6.59 | 6.61 | 6.61 | 6.64 | 6.55 | 5.45M |
| November 27, 2025 | 6.63 | 6.59 | 6.59 | 6.64 | 6.58 | 6.79M |
| November 26, 2025 | 6.68 | 6.63 | 6.63 | 6.71 | 6.61 | 6.65M |
| November 25, 2025 | 6.67 | 6.66 | 6.66 | 6.72 | 6.66 | 8.5M |
| November 24, 2025 | 6.57 | 6.65 | 6.65 | 6.71 | 6.55 | 11.73M |
| November 21, 2025 | 6.66 | 6.57 | 6.57 | 6.71 | 6.54 | 9.92M |
| November 20, 2025 | 6.74 | 6.67 | 6.67 | 6.75 | 6.66 | 6.69M |
| November 19, 2025 | 6.82 | 6.72 | 6.72 | 6.83 | 6.71 | 8.17M |
| November 18, 2025 | 6.8 | 6.82 | 6.82 | 6.84 | 6.77 | 7.9M |
| November 17, 2025 | 6.8 | 6.82 | 6.82 | 6.85 | 6.75 | 8.5M |
| November 14, 2025 | 6.86 | 6.82 | 6.82 | 6.9 | 6.82 | 6.3M |
| November 13, 2025 | 6.86 | 6.86 | 6.86 | 6.89 | 6.82 | 8.94M |
| November 12, 2025 | 6.85 | 6.86 | 6.86 | 6.89 | 6.84 | 6.35M |
| November 11, 2025 | 6.87 | 6.86 | 6.86 | 6.9 | 6.85 | 8.68M |
| November 10, 2025 | 6.88 | 6.88 | 6.88 | 6.92 | 6.83 | 14.97M |
| November 07, 2025 | 6.92 | 6.85 | 6.85 | 6.98 | 6.85 | 13.95M |
| November 06, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.86 | 13.67M |
| November 05, 2025 | 6.84 | 6.91 | 6.91 | 6.94 | 6.81 | 17.85M |
| November 04, 2025 | 6.86 | 6.87 | 6.87 | 6.88 | 6.81 | 18.94M |
| November 03, 2025 | 6.74 | 6.84 | 6.84 | 6.86 | 6.68 | 23.76M |
| October 31, 2025 | 6.66 | 6.7 | 6.7 | 6.72 | 6.64 | 12.45M |
| October 30, 2025 | 6.64 | 6.64 | 6.64 | 6.68 | 6.58 | 12.36M |
| October 29, 2025 | 6.56 | 6.59 | 6.59 | 6.6 | 6.53 | 5.87M |
| October 28, 2025 | 6.59 | 6.56 | 6.56 | 6.6 | 6.54 | 6.58M |
| October 27, 2025 | 6.63 | 6.58 | 6.58 | 6.64 | 6.58 | 8.95M |
| October 24, 2025 | 6.6 | 6.63 | 6.63 | 6.64 | 6.58 | 10.18M |
| October 23, 2025 | 6.57 | 6.62 | 6.62 | 6.64 | 6.54 | 11.34M |
| October 22, 2025 | 6.51 | 6.56 | 6.56 | 6.59 | 6.49 | 9.59M |
| October 21, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.45 | 7.59M |
| October 20, 2025 | 6.45 | 6.46 | 6.46 | 6.48 | 6.43 | 6.12M |
| October 17, 2025 | 6.52 | 6.45 | 6.45 | 6.54 | 6.44 | 7.24M |
| October 16, 2025 | 6.56 | 6.52 | 6.52 | 6.56 | 6.51 | 7.05M |
| October 15, 2025 | 6.54 | 6.56 | 6.56 | 6.57 | 6.51 | 9.63M |
| October 14, 2025 | 6.5 | 6.54 | 6.54 | 6.55 | 6.48 | 13.81M |
| October 13, 2025 | 6.44 | 6.5 | 6.5 | 6.58 | 6.43 | 14.52M |
| October 10, 2025 | 6.53 | 6.56 | 6.56 | 6.58 | 6.5 | 11.9M |
| October 09, 2025 | 6.55 | 6.53 | 6.53 | 6.56 | 6.46 | 11.08M |
| September 30, 2025 | 6.5 | 6.52 | 6.52 | 6.55 | 6.49 | 6.87M |
| September 29, 2025 | 6.47 | 6.51 | 6.51 | 6.53 | 6.43 | 7.81M |
| September 26, 2025 | 6.49 | 6.52 | 6.52 | 6.52 | 6.43 | 6.4M |
| September 25, 2025 | 6.54 | 6.49 | 6.49 | 6.54 | 6.46 | 6.35M |
| September 24, 2025 | 6.46 | 6.53 | 6.53 | 6.54 | 6.43 | 7.55M |
| September 23, 2025 | 6.55 | 6.5 | 6.5 | 6.57 | 6.39 | 13.06M |
| September 22, 2025 | 6.63 | 6.57 | 6.57 | 6.65 | 6.53 | 10.05M |
| September 19, 2025 | 6.58 | 6.65 | 6.65 | 6.7 | 6.56 | 12.47M |
| September 18, 2025 | 6.67 | 6.58 | 6.58 | 6.7 | 6.56 | 15.35M |
| September 17, 2025 | 6.7 | 6.69 | 6.69 | 6.72 | 6.66 | 7.51M |
| September 16, 2025 | 6.7 | 6.7 | 6.7 | 6.72 | 6.65 | 8.74M |
| September 15, 2025 | 6.7 | 6.68 | 6.68 | 6.71 | 6.66 | 7.5M |
| September 12, 2025 | 6.75 | 6.71 | 6.71 | 6.78 | 6.7 | 10.61M |
| September 11, 2025 | 6.72 | 6.75 | 6.75 | 6.76 | 6.65 | 13.14M |
| September 10, 2025 | 6.7 | 6.72 | 6.72 | 6.74 | 6.67 | 8.64M |
| September 09, 2025 | 6.73 | 6.7 | 6.7 | 6.74 | 6.67 | 8.91M |
| September 08, 2025 | 6.7 | 6.74 | 6.74 | 6.76 | 6.66 | 12.53M |
| September 05, 2025 | 6.68 | 6.72 | 6.72 | 6.72 | 6.64 | 13.25M |
| September 04, 2025 | 6.65 | 6.68 | 6.68 | 6.73 | 6.6 | 16.19M |