6.19
-0.05(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.22 | 6.19 | 6.19 | 6.28 | 6.1 | 12.71M |
| January 13, 2026 | 6.29 | 6.24 | 6.24 | 6.33 | 6.22 | 10.56M |
| January 12, 2026 | 6.22 | 6.29 | 6.29 | 6.3 | 6.19 | 10.71M |
| January 09, 2026 | 6.22 | 6.22 | 6.22 | 6.28 | 6.14 | 8.47M |
| January 08, 2026 | 6.12 | 6.22 | 6.22 | 6.24 | 6.06 | 8.65M |
| January 07, 2026 | 6.22 | 6.11 | 6.11 | 6.27 | 6.1 | 8.4M |
| January 06, 2026 | 6.2 | 6.21 | 6.21 | 6.31 | 6.13 | 9.66M |
| January 05, 2026 | 6.21 | 6.19 | 6.19 | 6.28 | 6.17 | 8.99M |
| December 31, 2025 | 6.2 | 6.21 | 6.21 | 6.24 | 6.1 | 6.76M |
| December 30, 2025 | 6.29 | 6.21 | 6.21 | 6.32 | 6.2 | 5.41M |
| December 29, 2025 | 6.31 | 6.29 | 6.29 | 6.35 | 6.24 | 6.24M |
| December 26, 2025 | 6.32 | 6.33 | 6.33 | 6.4 | 6.29 | 8.17M |
| December 25, 2025 | 6.26 | 6.32 | 6.32 | 6.36 | 6.21 | 6.52M |
| December 24, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.17 | 6.31M |
| December 23, 2025 | 6.23 | 6.22 | 6.22 | 6.26 | 6.16 | 6.45M |
| December 22, 2025 | 6.22 | 6.23 | 6.23 | 6.33 | 6.16 | 9.43M |
| December 19, 2025 | 6.11 | 6.21 | 6.21 | 6.21 | 6.07 | 7.55M |
| December 18, 2025 | 5.97 | 6.07 | 6.07 | 6.11 | 5.93 | 7.79M |
| December 17, 2025 | 6.06 | 5.99 | 5.99 | 6.08 | 5.87 | 8.77M |
| December 16, 2025 | 6.19 | 6.06 | 6.06 | 6.21 | 6.05 | 8.32M |
| December 15, 2025 | 6.14 | 6.18 | 6.18 | 6.22 | 6.06 | 8.86M |
| December 12, 2025 | 6.23 | 6.1 | 6.1 | 6.3 | 6.09 | 11.9M |
| December 11, 2025 | 6.4 | 6.23 | 6.23 | 6.41 | 6.22 | 8.54M |
| December 10, 2025 | 6.44 | 6.4 | 6.4 | 6.49 | 6.36 | 9.6M |
| December 09, 2025 | 6.53 | 6.47 | 6.47 | 6.57 | 6.43 | 9.54M |
| December 08, 2025 | 6.55 | 6.56 | 6.56 | 6.61 | 6.51 | 8.6M |
| December 05, 2025 | 6.39 | 6.55 | 6.55 | 6.57 | 6.35 | 13.08M |
| December 04, 2025 | 6.38 | 6.4 | 6.4 | 6.55 | 6.37 | 11.17M |
| December 03, 2025 | 6.56 | 6.53 | 6.53 | 6.6 | 6.48 | 11.05M |
| December 02, 2025 | 6.52 | 6.58 | 6.58 | 6.6 | 6.43 | 11.89M |
| December 01, 2025 | 6.51 | 6.53 | 6.53 | 6.63 | 6.49 | 12.62M |
| November 28, 2025 | 6.38 | 6.51 | 6.51 | 6.52 | 6.3 | 14.32M |
| November 27, 2025 | 6.35 | 6.37 | 6.37 | 6.41 | 6.3 | 11.24M |
| November 26, 2025 | 6.42 | 6.37 | 6.37 | 6.52 | 6.35 | 13.61M |
| November 25, 2025 | 6.34 | 6.39 | 6.39 | 6.43 | 6.27 | 14.03M |
| November 24, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.2 | 14.4M |
| November 21, 2025 | 6.48 | 6.19 | 6.19 | 6.57 | 6.19 | 26.56M |
| November 20, 2025 | 6.53 | 6.55 | 6.55 | 6.66 | 6.49 | 22.22M |
| November 19, 2025 | 6.69 | 6.53 | 6.53 | 6.71 | 6.48 | 24.93M |
| November 18, 2025 | 6.92 | 6.66 | 6.66 | 6.92 | 6.61 | 39.33M |
| November 17, 2025 | 7.1 | 6.98 | 6.98 | 7.23 | 6.93 | 49.41M |
| November 14, 2025 | 7.36 | 7.22 | 7.22 | 7.58 | 7.21 | 78.07M |
| November 13, 2025 | 6.46 | 7.72 | 7.72 | 8.58 | 6.46 | 112.36M |
| November 12, 2025 | 7.54 | 7.87 | 7.87 | 7.87 | 7.54 | 52.92M |
| November 11, 2025 | 6.5 | 7.15 | 7.15 | 7.15 | 6.45 | 20.51M |
| November 10, 2025 | 6.46 | 6.5 | 6.5 | 6.51 | 6.44 | 6.46M |
| November 07, 2025 | 6.46 | 6.46 | 6.46 | 6.49 | 6.4 | 6.12M |
| November 06, 2025 | 6.53 | 6.46 | 6.46 | 6.53 | 6.36 | 8M |
| November 05, 2025 | 6.39 | 6.55 | 6.55 | 6.56 | 6.36 | 11.88M |
| November 04, 2025 | 6.3 | 6.43 | 6.43 | 6.53 | 6.27 | 13.99M |
| November 03, 2025 | 6.21 | 6.31 | 6.31 | 6.32 | 6.17 | 6.05M |
| October 31, 2025 | 6.15 | 6.2 | 6.2 | 6.24 | 6.14 | 5.84M |
| October 30, 2025 | 6.21 | 6.15 | 6.15 | 6.33 | 6.14 | 10.54M |
| October 29, 2025 | 6.29 | 6.21 | 6.21 | 6.29 | 6.11 | 6.37M |
| October 28, 2025 | 6.19 | 6.28 | 6.28 | 6.32 | 6.19 | 5.85M |
| October 27, 2025 | 6.31 | 6.23 | 6.23 | 6.35 | 6.19 | 8.39M |
| October 24, 2025 | 6.3 | 6.3 | 6.3 | 6.47 | 6.25 | 12.92M |
| October 23, 2025 | 6.18 | 6.31 | 6.31 | 6.32 | 6.18 | 8.37M |
| October 22, 2025 | 6.12 | 6.23 | 6.23 | 6.26 | 6.11 | 7.93M |
| October 21, 2025 | 6.01 | 6.15 | 6.15 | 6.15 | 5.95 | 8.52M |