6.25
+0.03(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.34 | 6.22 | 6.22 | 6.37 | 6.21 | 6.19M |
| December 03, 2025 | 6.38 | 6.36 | 6.36 | 6.39 | 6.31 | 5.19M |
| December 02, 2025 | 6.38 | 6.39 | 6.39 | 6.4 | 6.31 | 5.32M |
| December 01, 2025 | 6.43 | 6.41 | 6.41 | 6.48 | 6.37 | 6.57M |
| November 28, 2025 | 6.33 | 6.44 | 6.44 | 6.44 | 6.26 | 5.17M |
| November 27, 2025 | 6.35 | 6.34 | 6.34 | 6.43 | 6.31 | 5.17M |
| November 26, 2025 | 6.36 | 6.33 | 6.33 | 6.42 | 6.31 | 4.5M |
| November 25, 2025 | 6.34 | 6.35 | 6.35 | 6.4 | 6.31 | 4.57M |
| November 24, 2025 | 6.33 | 6.33 | 6.33 | 6.38 | 6.31 | 6.37M |
| November 21, 2025 | 6.48 | 6.32 | 6.32 | 6.57 | 6.3 | 8.1M |
| November 20, 2025 | 6.55 | 6.5 | 6.5 | 6.58 | 6.45 | 5.52M |
| November 19, 2025 | 6.71 | 6.51 | 6.51 | 6.72 | 6.5 | 7.63M |
| November 18, 2025 | 6.74 | 6.71 | 6.71 | 6.76 | 6.67 | 5.59M |
| November 17, 2025 | 6.76 | 6.77 | 6.77 | 6.77 | 6.7 | 5.06M |
| November 14, 2025 | 6.68 | 6.74 | 6.74 | 6.77 | 6.68 | 5.11M |
| November 13, 2025 | 6.69 | 6.71 | 6.71 | 6.72 | 6.65 | 5.38M |
| November 12, 2025 | 6.69 | 6.69 | 6.69 | 6.73 | 6.66 | 4.93M |
| November 11, 2025 | 6.69 | 6.69 | 6.69 | 6.71 | 6.67 | 3.93M |
| November 10, 2025 | 6.65 | 6.69 | 6.69 | 6.69 | 6.63 | 4.33M |
| November 07, 2025 | 6.62 | 6.65 | 6.65 | 6.66 | 6.6 | 3.46M |
| November 06, 2025 | 6.67 | 6.62 | 6.62 | 6.67 | 6.61 | 4.02M |
| November 05, 2025 | 6.6 | 6.66 | 6.66 | 6.68 | 6.58 | 5.16M |
| November 04, 2025 | 6.56 | 6.62 | 6.62 | 6.63 | 6.55 | 5.25M |
| November 03, 2025 | 6.53 | 6.59 | 6.59 | 6.59 | 6.52 | 5.51M |
| October 31, 2025 | 6.52 | 6.53 | 6.53 | 6.56 | 6.5 | 5.19M |
| October 30, 2025 | 6.55 | 6.51 | 6.51 | 6.59 | 6.48 | 5.88M |
| October 29, 2025 | 6.55 | 6.57 | 6.57 | 6.57 | 6.47 | 4.07M |
| October 28, 2025 | 6.57 | 6.55 | 6.55 | 6.61 | 6.53 | 3.83M |
| October 27, 2025 | 6.58 | 6.57 | 6.57 | 6.61 | 6.52 | 4.25M |
| October 24, 2025 | 6.71 | 6.58 | 6.58 | 6.74 | 6.56 | 7.66M |
| October 23, 2025 | 6.59 | 6.7 | 6.7 | 6.7 | 6.55 | 6.83M |
| October 22, 2025 | 6.53 | 6.58 | 6.58 | 6.63 | 6.5 | 4.53M |
| October 21, 2025 | 6.44 | 6.54 | 6.54 | 6.55 | 6.42 | 5.04M |
| October 20, 2025 | 6.44 | 6.45 | 6.45 | 6.45 | 6.38 | 3.57M |
| October 17, 2025 | 6.46 | 6.41 | 6.41 | 6.5 | 6.4 | 3.38M |
| October 16, 2025 | 6.55 | 6.48 | 6.48 | 6.57 | 6.47 | 4.37M |
| October 15, 2025 | 6.47 | 6.55 | 6.55 | 6.56 | 6.47 | 4.49M |
| October 14, 2025 | 6.44 | 6.47 | 6.47 | 6.52 | 6.42 | 5.07M |
| October 13, 2025 | 6.32 | 6.42 | 6.42 | 6.47 | 6.3 | 5.83M |
| October 10, 2025 | 6.42 | 6.49 | 6.49 | 6.52 | 6.4 | 4.86M |
| October 09, 2025 | 6.4 | 6.43 | 6.43 | 6.43 | 6.37 | 3.16M |
| September 30, 2025 | 6.42 | 6.4 | 6.4 | 6.46 | 6.4 | 2.15M |
| September 29, 2025 | 6.41 | 6.42 | 6.42 | 6.44 | 6.28 | 3.68M |
| September 26, 2025 | 6.37 | 6.4 | 6.4 | 6.43 | 6.34 | 2.98M |
| September 25, 2025 | 6.43 | 6.39 | 6.39 | 6.48 | 6.34 | 3.59M |
| September 24, 2025 | 6.35 | 6.43 | 6.43 | 6.43 | 6.34 | 3.36M |
| September 23, 2025 | 6.41 | 6.39 | 6.39 | 6.42 | 6.25 | 6.4M |
| September 22, 2025 | 6.5 | 6.43 | 6.43 | 6.52 | 6.4 | 3.75M |
| September 19, 2025 | 6.47 | 6.53 | 6.53 | 6.55 | 6.44 | 4.65M |
| September 18, 2025 | 6.6 | 6.5 | 6.5 | 6.61 | 6.46 | 6.19M |
| September 17, 2025 | 6.61 | 6.59 | 6.59 | 6.63 | 6.57 | 3.76M |
| September 16, 2025 | 6.64 | 6.6 | 6.6 | 6.65 | 6.55 | 5.6M |
| September 15, 2025 | 6.66 | 6.63 | 6.63 | 6.66 | 6.6 | 2.97M |
| September 12, 2025 | 6.68 | 6.64 | 6.64 | 6.68 | 6.62 | 4.26M |
| September 11, 2025 | 6.63 | 6.66 | 6.66 | 6.66 | 6.53 | 5.92M |
| September 10, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.6 | 6.08M |
| September 09, 2025 | 6.76 | 6.64 | 6.64 | 6.76 | 6.61 | 6.27M |
| September 08, 2025 | 6.75 | 6.74 | 6.74 | 6.78 | 6.7 | 7.13M |
| September 05, 2025 | 6.72 | 6.71 | 6.71 | 6.73 | 6.59 | 4.94M |
| September 04, 2025 | 6.66 | 6.68 | 6.68 | 6.73 | 6.6 | 5.44M |