6.44
+0.08(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.31 | 4.76M |
| December 24, 2025 | 6.26 | 6.36 | 6.36 | 6.4 | 6.24 | 3.6M |
| December 23, 2025 | 6.37 | 6.26 | 6.26 | 6.42 | 6.16 | 4.2M |
| December 22, 2025 | 6.51 | 6.38 | 6.38 | 6.6 | 6.35 | 5.65M |
| December 19, 2025 | 6.22 | 6.45 | 6.45 | 6.5 | 6.22 | 4.84M |
| December 18, 2025 | 6.05 | 6.24 | 6.24 | 6.32 | 6.01 | 4.85M |
| December 17, 2025 | 6.02 | 6.1 | 6.1 | 6.15 | 5.94 | 4.15M |
| December 16, 2025 | 6.16 | 6.04 | 6.04 | 6.22 | 6.04 | 4.76M |
| December 15, 2025 | 6.04 | 6.18 | 6.18 | 6.27 | 6.04 | 6.26M |
| December 12, 2025 | 6.31 | 6.16 | 6.16 | 6.4 | 6.11 | 4.68M |
| December 11, 2025 | 6.6 | 6.31 | 6.31 | 6.6 | 6.3 | 5.99M |
| December 10, 2025 | 6.76 | 6.6 | 6.6 | 6.79 | 6.56 | 3.98M |
| December 09, 2025 | 6.88 | 6.76 | 6.76 | 6.9 | 6.74 | 3.62M |
| December 08, 2025 | 6.72 | 6.87 | 6.87 | 6.99 | 6.72 | 4.88M |
| December 05, 2025 | 6.49 | 6.72 | 6.72 | 6.78 | 6.47 | 5.66M |
| December 04, 2025 | 6.64 | 6.5 | 6.5 | 6.65 | 6.46 | 4.39M |
| December 03, 2025 | 6.7 | 6.63 | 6.63 | 6.72 | 6.53 | 4.13M |
| December 02, 2025 | 6.72 | 6.68 | 6.68 | 6.72 | 6.56 | 4.89M |
| December 01, 2025 | 6.87 | 6.69 | 6.69 | 6.93 | 6.68 | 4.94M |
| November 28, 2025 | 6.81 | 6.86 | 6.86 | 6.87 | 6.66 | 4.6M |
| November 27, 2025 | 6.65 | 6.8 | 6.8 | 6.84 | 6.64 | 5.2M |
| November 26, 2025 | 6.71 | 6.67 | 6.67 | 6.9 | 6.64 | 6.34M |
| November 25, 2025 | 6.63 | 6.69 | 6.69 | 6.76 | 6.54 | 6.98M |
| November 24, 2025 | 6.45 | 6.52 | 6.52 | 6.58 | 6.36 | 6.61M |
| November 21, 2025 | 6.78 | 6.41 | 6.41 | 6.91 | 6.37 | 8.04M |
| November 20, 2025 | 6.99 | 6.87 | 6.87 | 7.02 | 6.78 | 6.65M |
| November 19, 2025 | 7.22 | 6.96 | 6.96 | 7.23 | 6.9 | 6.29M |
| November 18, 2025 | 7.2 | 7.2 | 7.2 | 7.22 | 7.07 | 5.39M |
| November 17, 2025 | 7.32 | 7.18 | 7.18 | 7.36 | 7.12 | 5.04M |
| November 14, 2025 | 7.1 | 7.19 | 7.19 | 7.27 | 7.04 | 3.73M |
| November 13, 2025 | 7.2 | 7.13 | 7.13 | 7.2 | 7 | 3.45M |
| November 12, 2025 | 7.04 | 7.07 | 7.07 | 7.12 | 6.99 | 4.95M |
| November 11, 2025 | 7.1 | 7.01 | 7.01 | 7.13 | 6.94 | 6.67M |
| November 10, 2025 | 7.01 | 7.1 | 7.1 | 7.12 | 6.91 | 6.46M |
| November 07, 2025 | 7.02 | 6.99 | 6.99 | 7.05 | 6.92 | 5.03M |
| November 06, 2025 | 6.95 | 6.99 | 6.99 | 7.02 | 6.79 | 7.24M |
| November 05, 2025 | 6.78 | 6.94 | 6.94 | 7.08 | 6.76 | 10.73M |
| November 04, 2025 | 6.83 | 6.84 | 6.84 | 6.88 | 6.77 | 6.74M |
| November 03, 2025 | 6.65 | 6.81 | 6.81 | 6.82 | 6.62 | 8.42M |
| October 31, 2025 | 6.42 | 6.63 | 6.63 | 6.65 | 6.42 | 5.72M |
| October 30, 2025 | 6.51 | 6.44 | 6.44 | 6.51 | 6.4 | 3.83M |
| October 29, 2025 | 6.54 | 6.45 | 6.45 | 6.54 | 6.38 | 3.56M |
| October 28, 2025 | 6.51 | 6.55 | 6.55 | 6.58 | 6.42 | 3.47M |
| October 27, 2025 | 6.58 | 6.5 | 6.5 | 6.6 | 6.39 | 4.13M |
| October 24, 2025 | 6.53 | 6.53 | 6.53 | 6.59 | 6.45 | 4.15M |
| October 23, 2025 | 6.47 | 6.48 | 6.48 | 6.55 | 6.37 | 3.71M |
| October 22, 2025 | 6.4 | 6.46 | 6.46 | 6.49 | 6.4 | 3.73M |
| October 21, 2025 | 6.2 | 6.4 | 6.4 | 6.4 | 6.17 | 4.78M |
| October 20, 2025 | 6.12 | 6.21 | 6.21 | 6.22 | 6.11 | 4.54M |
| October 17, 2025 | 6.12 | 6.11 | 6.11 | 6.19 | 6.02 | 4.18M |
| October 16, 2025 | 6.19 | 6.12 | 6.12 | 6.23 | 6.09 | 4.54M |
| October 15, 2025 | 6.19 | 6.17 | 6.17 | 6.25 | 6.11 | 3.43M |
| October 14, 2025 | 6.15 | 6.15 | 6.15 | 6.36 | 6.13 | 6.19M |
| October 13, 2025 | 6.06 | 6.08 | 6.08 | 6.23 | 5.85 | 7.03M |
| October 10, 2025 | 6.04 | 6.24 | 6.24 | 6.28 | 5.96 | 6.79M |
| October 09, 2025 | 6.19 | 6.04 | 6.04 | 6.2 | 6.02 | 5.29M |
| September 30, 2025 | 6.13 | 6.14 | 6.14 | 6.26 | 6.03 | 6.04M |
| September 29, 2025 | 6.15 | 6.1 | 6.1 | 6.2 | 5.93 | 6.73M |
| September 26, 2025 | 5.99 | 6.08 | 6.08 | 6.17 | 5.9 | 5.34M |
| September 25, 2025 | 6.12 | 6 | 6 | 6.19 | 5.98 | 4.73M |