6.19
+0.56(+9.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.86 | 6.19 | 6.19 | 6.19 | 5.76 | 446.3M |
| January 13, 2026 | 5.12 | 5.63 | 5.63 | 5.63 | 5.01 | 158.1M |
| January 12, 2026 | 4.99 | 5.12 | 5.12 | 5.14 | 4.98 | 119.62M |
| January 09, 2026 | 4.99 | 4.93 | 4.93 | 5.01 | 4.91 | 121.62M |
| January 08, 2026 | 4.91 | 5.09 | 5.09 | 5.23 | 4.91 | 183.35M |
| January 07, 2026 | 5.3 | 5.12 | 5.12 | 5.6 | 5.09 | 297.73M |
| January 06, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 47.6M |
| January 05, 2026 | 4.33 | 4.72 | 4.72 | 4.72 | 4.33 | 57.78M |
| December 31, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.27 | 15.8M |
| December 30, 2025 | 4.37 | 4.32 | 4.32 | 4.39 | 4.3 | 22.71M |
| December 29, 2025 | 4.46 | 4.4 | 4.4 | 4.46 | 4.39 | 17.33M |
| December 26, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.46 | 9.24M |
| December 25, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.48 | 8.77M |
| December 24, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.45 | 8.54M |
| December 23, 2025 | 4.53 | 4.48 | 4.48 | 4.53 | 4.44 | 18.22M |
| December 22, 2025 | 4.62 | 4.53 | 4.53 | 4.62 | 4.52 | 24.28M |
| December 19, 2025 | 4.66 | 4.64 | 4.64 | 4.68 | 4.6 | 18.9M |
| December 18, 2025 | 4.54 | 4.68 | 4.68 | 4.8 | 4.51 | 39.67M |
| December 17, 2025 | 4.48 | 4.57 | 4.57 | 4.6 | 4.48 | 29.86M |
| December 16, 2025 | 4.53 | 4.5 | 4.5 | 4.55 | 4.48 | 11.38M |
| December 15, 2025 | 4.57 | 4.55 | 4.55 | 4.59 | 4.52 | 12.13M |
| December 12, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.54 | 10.47M |
| December 11, 2025 | 4.71 | 4.58 | 4.58 | 4.71 | 4.58 | 21.71M |
| December 10, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.68 | 8.28M |
| December 09, 2025 | 4.67 | 4.72 | 4.72 | 4.8 | 4.65 | 18.45M |
| December 08, 2025 | 4.72 | 4.68 | 4.68 | 4.74 | 4.67 | 16.86M |
| December 05, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.68 | 11.58M |
| December 04, 2025 | 4.76 | 4.7 | 4.7 | 4.86 | 4.7 | 22.54M |
| December 03, 2025 | 4.83 | 4.86 | 4.86 | 4.87 | 4.77 | 21.36M |
| December 02, 2025 | 4.85 | 4.82 | 4.82 | 4.86 | 4.78 | 11.74M |
| December 01, 2025 | 4.76 | 4.84 | 4.84 | 4.91 | 4.74 | 20.75M |
| November 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.7 | 9.81M |
| November 27, 2025 | 4.71 | 4.76 | 4.76 | 4.84 | 4.68 | 15.15M |
| November 26, 2025 | 4.7 | 4.71 | 4.71 | 4.81 | 4.69 | 15.97M |
| November 25, 2025 | 4.67 | 4.69 | 4.69 | 4.71 | 4.65 | 11.42M |
| November 24, 2025 | 4.62 | 4.65 | 4.65 | 4.67 | 4.61 | 12.13M |
| November 21, 2025 | 4.78 | 4.61 | 4.61 | 4.8 | 4.61 | 32.56M |
| November 20, 2025 | 4.86 | 4.79 | 4.79 | 4.87 | 4.79 | 12.85M |
| November 19, 2025 | 4.9 | 4.85 | 4.85 | 4.92 | 4.83 | 13.98M |
| November 18, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.89 | 16.12M |
| November 17, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.91 | 14.87M |
| November 14, 2025 | 4.96 | 4.96 | 4.96 | 5.02 | 4.94 | 20.99M |
| November 13, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.93 | 25.4M |
| November 12, 2025 | 4.92 | 5.01 | 5.01 | 5.04 | 4.89 | 46.48M |
| November 11, 2025 | 4.87 | 4.92 | 4.92 | 4.92 | 4.83 | 23.73M |
| November 10, 2025 | 4.77 | 4.88 | 4.88 | 4.92 | 4.76 | 34.34M |
| November 07, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.74 | 11.88M |
| November 06, 2025 | 4.77 | 4.76 | 4.76 | 4.78 | 4.73 | 19.46M |
| November 05, 2025 | 4.78 | 4.78 | 4.78 | 4.8 | 4.75 | 14.85M |
| November 04, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.77 | 13.9M |
| November 03, 2025 | 4.8 | 4.8 | 4.8 | 4.84 | 4.79 | 14.29M |
| October 31, 2025 | 4.76 | 4.8 | 4.8 | 4.82 | 4.76 | 12.98M |
| October 30, 2025 | 4.89 | 4.76 | 4.76 | 4.89 | 4.74 | 21.34M |
| October 29, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.81 | 13.31M |
| October 28, 2025 | 4.9 | 4.87 | 4.87 | 4.92 | 4.87 | 14.8M |
| October 27, 2025 | 4.89 | 4.89 | 4.89 | 4.92 | 4.86 | 13.65M |
| October 24, 2025 | 4.89 | 4.87 | 4.87 | 4.92 | 4.86 | 10.1M |
| October 23, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.85 | 10.22M |
| October 22, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.84 | 12.4M |
| October 21, 2025 | 4.83 | 4.86 | 4.86 | 4.87 | 4.8 | 12.17M |