6.20
+0.03(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.17 | 6.2 | 6.2 | 6.33 | 6.13 | 23.13M |
| January 13, 2026 | 6.32 | 6.17 | 6.17 | 6.34 | 6.15 | 28.87M |
| January 12, 2026 | 6.4 | 6.35 | 6.35 | 6.44 | 6.3 | 21.32M |
| January 09, 2026 | 6.46 | 6.39 | 6.39 | 6.51 | 6.34 | 22.27M |
| January 08, 2026 | 6.25 | 6.51 | 6.51 | 6.54 | 6.23 | 29.77M |
| January 07, 2026 | 6.34 | 6.24 | 6.24 | 6.35 | 6.23 | 22.34M |
| January 06, 2026 | 6.3 | 6.34 | 6.34 | 6.39 | 6.27 | 27.59M |
| January 05, 2026 | 6.64 | 6.4 | 6.4 | 6.69 | 6.37 | 42.16M |
| December 31, 2025 | 6.78 | 6.62 | 6.62 | 6.9 | 6.42 | 46.43M |
| December 30, 2025 | 6.58 | 6.48 | 6.48 | 6.74 | 6.46 | 21.71M |
| December 29, 2025 | 6.42 | 6.58 | 6.58 | 6.66 | 6.35 | 29.97M |
| December 26, 2025 | 6.43 | 6.39 | 6.39 | 6.44 | 6.34 | 16.44M |
| December 25, 2025 | 6.28 | 6.43 | 6.43 | 6.43 | 6.25 | 21.48M |
| December 24, 2025 | 6.04 | 6.28 | 6.28 | 6.41 | 6 | 29.91M |
| December 23, 2025 | 6.08 | 5.98 | 5.98 | 6.09 | 5.96 | 13.82M |
| December 22, 2025 | 6.05 | 6.05 | 6.05 | 6.13 | 5.99 | 14.18M |
| December 19, 2025 | 5.93 | 6.01 | 6.01 | 6.03 | 5.9 | 15.74M |
| December 18, 2025 | 5.88 | 5.89 | 5.89 | 6 | 5.84 | 16.13M |
| December 17, 2025 | 5.96 | 5.89 | 5.89 | 6.05 | 5.74 | 24.06M |
| December 16, 2025 | 6.26 | 5.98 | 5.98 | 6.28 | 5.96 | 29.97M |
| December 15, 2025 | 6.25 | 6.29 | 6.29 | 6.34 | 6.2 | 21.51M |
| December 12, 2025 | 6.32 | 6.31 | 6.31 | 6.49 | 6.24 | 45.83M |
| December 11, 2025 | 6.81 | 6.58 | 6.58 | 7.15 | 6.35 | 98.21M |
| December 10, 2025 | 6.4 | 6.52 | 6.52 | 6.54 | 6.38 | 18.33M |
| December 09, 2025 | 6.4 | 6.45 | 6.45 | 6.5 | 6.35 | 18.89M |
| December 08, 2025 | 6.45 | 6.42 | 6.42 | 6.49 | 6.39 | 21.45M |
| December 05, 2025 | 6.14 | 6.47 | 6.47 | 6.48 | 6.1 | 34.72M |
| December 04, 2025 | 6.34 | 6.16 | 6.16 | 6.34 | 6.08 | 18.42M |
| December 03, 2025 | 6.3 | 6.21 | 6.21 | 6.31 | 6.19 | 21.92M |
| December 02, 2025 | 6.21 | 6.29 | 6.29 | 6.35 | 6.12 | 27.28M |
| December 01, 2025 | 6.41 | 6.22 | 6.22 | 6.44 | 6.19 | 32.29M |
| November 28, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.27 | 23.15M |
| November 27, 2025 | 6.4 | 6.34 | 6.34 | 6.46 | 6.33 | 21.26M |
| November 26, 2025 | 6.49 | 6.43 | 6.43 | 6.58 | 6.39 | 27.68M |
| November 25, 2025 | 6.43 | 6.4 | 6.4 | 6.47 | 6.36 | 20.48M |
| November 24, 2025 | 6.35 | 6.43 | 6.43 | 6.46 | 6.26 | 28.55M |
| November 21, 2025 | 6.63 | 6.34 | 6.34 | 6.69 | 6.33 | 34.1M |
| November 20, 2025 | 6.87 | 6.7 | 6.7 | 6.99 | 6.66 | 31.65M |
| November 19, 2025 | 6.98 | 6.88 | 6.88 | 7.05 | 6.79 | 34.59M |
| November 18, 2025 | 7.14 | 7.01 | 7.01 | 7.2 | 6.95 | 54.42M |
| November 17, 2025 | 7.18 | 7.16 | 7.16 | 7.46 | 7.1 | 68.79M |
| November 14, 2025 | 7 | 7.13 | 7.13 | 7.33 | 6.97 | 66.21M |
| November 13, 2025 | 6.88 | 7.05 | 7.05 | 7.13 | 6.82 | 58.54M |
| November 12, 2025 | 6.44 | 6.95 | 6.95 | 6.95 | 6.44 | 51.91M |
| November 11, 2025 | 6.73 | 6.91 | 6.91 | 7.17 | 6.7 | 82.92M |
| November 10, 2025 | 6.4 | 6.73 | 6.73 | 6.86 | 6.39 | 80.18M |
| November 07, 2025 | 6.44 | 6.39 | 6.39 | 6.49 | 6.36 | 42.79M |
| November 06, 2025 | 6.53 | 6.37 | 6.37 | 6.56 | 6.34 | 48.07M |
| November 05, 2025 | 6.44 | 6.59 | 6.59 | 6.61 | 6.39 | 66.03M |
| November 04, 2025 | 6.35 | 6.5 | 6.5 | 6.56 | 6.3 | 60.23M |
| November 03, 2025 | 6.39 | 6.49 | 6.49 | 6.61 | 6.25 | 85.83M |
| October 31, 2025 | 6.77 | 6.47 | 6.47 | 6.86 | 6.47 | 142.26M |
| October 30, 2025 | 6.82 | 7.19 | 7.19 | 7.5 | 6.5 | 177.72M |
| October 29, 2025 | 7.98 | 7 | 7 | 8.43 | 7 | 209.84M |
| October 28, 2025 | 7.6 | 7.66 | 7.66 | 7.66 | 7.31 | 53.46M |
| October 27, 2025 | 6.65 | 6.96 | 6.96 | 6.96 | 6.64 | 75.42M |
| October 24, 2025 | 5.77 | 6.33 | 6.33 | 6.33 | 5.69 | 51.58M |
| October 23, 2025 | 5.89 | 5.75 | 5.75 | 5.93 | 5.67 | 36.03M |
| October 22, 2025 | 5.57 | 5.81 | 5.81 | 6.15 | 5.57 | 61.44M |
| October 21, 2025 | 5.45 | 5.6 | 5.6 | 5.6 | 5.39 | 22.3M |