6.48
-0.02000004(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.5 | 6.48 | 6.48 | 6.51 | 6.46 | 3.91M |
| December 24, 2025 | 6.45 | 6.5 | 6.5 | 6.5 | 6.44 | 3.36M |
| December 23, 2025 | 6.53 | 6.49 | 6.49 | 6.53 | 6.45 | 4.3M |
| December 22, 2025 | 6.55 | 6.51 | 6.51 | 6.55 | 6.49 | 3.87M |
| December 19, 2025 | 6.45 | 6.51 | 6.51 | 6.54 | 6.43 | 5.61M |
| December 18, 2025 | 6.43 | 6.45 | 6.45 | 6.47 | 6.41 | 4.37M |
| December 17, 2025 | 6.43 | 6.45 | 6.45 | 6.48 | 6.36 | 7.96M |
| December 16, 2025 | 6.43 | 6.4 | 6.4 | 6.46 | 6.37 | 4.73M |
| December 15, 2025 | 6.43 | 6.43 | 6.43 | 6.48 | 6.39 | 4.79M |
| December 12, 2025 | 6.45 | 6.45 | 6.45 | 6.48 | 6.42 | 7.09M |
| December 11, 2025 | 6.51 | 6.45 | 6.45 | 6.59 | 6.45 | 7.56M |
| December 10, 2025 | 6.56 | 6.55 | 6.55 | 6.64 | 6.5 | 12.54M |
| December 09, 2025 | 6.43 | 6.62 | 6.62 | 6.85 | 6.4 | 23.08M |
| December 08, 2025 | 6.5 | 6.44 | 6.44 | 6.52 | 6.44 | 6.92M |
| December 05, 2025 | 6.44 | 6.48 | 6.48 | 6.49 | 6.4 | 4.44M |
| December 04, 2025 | 6.47 | 6.46 | 6.46 | 6.51 | 6.44 | 5.57M |
| December 03, 2025 | 6.59 | 6.5 | 6.5 | 6.6 | 6.49 | 7.1M |
| December 02, 2025 | 6.6 | 6.58 | 6.58 | 6.62 | 6.55 | 4.77M |
| December 01, 2025 | 6.62 | 6.62 | 6.62 | 6.68 | 6.56 | 9.36M |
| November 28, 2025 | 6.52 | 6.58 | 6.58 | 6.7 | 6.46 | 10.97M |
| November 27, 2025 | 6.68 | 6.51 | 6.51 | 6.72 | 6.51 | 12.95M |
| November 26, 2025 | 6.72 | 6.7 | 6.7 | 6.82 | 6.67 | 7.52M |
| November 25, 2025 | 6.7 | 6.75 | 6.75 | 6.83 | 6.63 | 12.03M |
| November 24, 2025 | 6.61 | 6.68 | 6.68 | 6.73 | 6.57 | 9.74M |
| November 21, 2025 | 6.66 | 6.61 | 6.61 | 6.73 | 6.56 | 11.2M |
| November 20, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.63 | 8.25M |
| November 19, 2025 | 6.82 | 6.68 | 6.68 | 6.82 | 6.64 | 10.9M |
| November 18, 2025 | 6.79 | 6.81 | 6.81 | 6.82 | 6.75 | 7.53M |
| November 17, 2025 | 6.85 | 6.79 | 6.79 | 6.85 | 6.75 | 9M |
| November 14, 2025 | 6.85 | 6.85 | 6.85 | 6.95 | 6.84 | 10.34M |
| November 13, 2025 | 6.88 | 6.88 | 6.88 | 6.9 | 6.84 | 7.49M |
| November 12, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.86 | 6.74M |
| November 11, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.9 | 6.49M |
| November 10, 2025 | 6.94 | 6.94 | 6.94 | 6.99 | 6.89 | 5.83M |
| November 07, 2025 | 6.98 | 6.92 | 6.92 | 7.02 | 6.92 | 8.25M |
| November 06, 2025 | 7.05 | 6.97 | 6.97 | 7.08 | 6.96 | 11.33M |
| November 05, 2025 | 6.94 | 7.08 | 7.08 | 7.12 | 6.92 | 17.07M |
| November 04, 2025 | 6.94 | 6.98 | 6.98 | 7 | 6.92 | 10.76M |
| November 03, 2025 | 6.87 | 6.97 | 6.97 | 7 | 6.86 | 12.88M |
| October 31, 2025 | 6.75 | 6.86 | 6.86 | 6.91 | 6.75 | 11.7M |
| October 30, 2025 | 6.75 | 6.78 | 6.78 | 6.88 | 6.73 | 7.7M |
| October 29, 2025 | 6.76 | 6.78 | 6.78 | 6.79 | 6.69 | 7.52M |
| October 28, 2025 | 6.75 | 6.76 | 6.76 | 6.8 | 6.73 | 5.32M |
| October 27, 2025 | 6.88 | 6.78 | 6.78 | 6.88 | 6.75 | 9.34M |
| October 24, 2025 | 6.96 | 6.85 | 6.85 | 6.97 | 6.83 | 9.44M |
| October 23, 2025 | 6.86 | 6.96 | 6.96 | 7 | 6.83 | 15.34M |
| October 22, 2025 | 6.7 | 6.85 | 6.85 | 6.87 | 6.65 | 13.36M |
| October 21, 2025 | 6.62 | 6.68 | 6.68 | 6.72 | 6.6 | 7.38M |
| October 20, 2025 | 6.66 | 6.62 | 6.62 | 6.66 | 6.56 | 6.31M |
| October 17, 2025 | 6.66 | 6.62 | 6.62 | 6.69 | 6.61 | 6.28M |
| October 16, 2025 | 6.68 | 6.67 | 6.67 | 6.75 | 6.62 | 7.06M |
| October 15, 2025 | 6.67 | 6.68 | 6.68 | 6.72 | 6.65 | 6.42M |
| October 14, 2025 | 6.7 | 6.69 | 6.69 | 6.76 | 6.66 | 7.63M |
| October 13, 2025 | 6.71 | 6.68 | 6.68 | 6.73 | 6.6 | 9.98M |
| October 10, 2025 | 6.73 | 6.82 | 6.82 | 6.86 | 6.73 | 8.5M |
| October 09, 2025 | 6.76 | 6.76 | 6.76 | 6.78 | 6.67 | 8.75M |
| September 30, 2025 | 6.77 | 6.74 | 6.74 | 6.81 | 6.69 | 8.8M |
| September 29, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.73 | 8.43M |
| September 26, 2025 | 6.83 | 6.86 | 6.86 | 6.89 | 6.76 | 9.59M |
| September 25, 2025 | 6.81 | 6.86 | 6.86 | 6.94 | 6.76 | 10M |