6.19
-0.03(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.24 | 6.19 | 6.19 | 6.26 | 6.13 | 9.58M |
| January 13, 2026 | 6.28 | 6.22 | 6.22 | 6.32 | 6.21 | 9.1M |
| January 12, 2026 | 6.24 | 6.28 | 6.28 | 6.29 | 6.22 | 8.36M |
| January 09, 2026 | 6.26 | 6.24 | 6.24 | 6.29 | 6.22 | 8.24M |
| January 08, 2026 | 6.3 | 6.26 | 6.26 | 6.32 | 6.22 | 11.84M |
| January 07, 2026 | 6.26 | 6.3 | 6.3 | 6.35 | 6.17 | 15.47M |
| January 06, 2026 | 6.11 | 6.23 | 6.23 | 6.28 | 6.1 | 10.49M |
| January 05, 2026 | 6.11 | 6.1 | 6.1 | 6.13 | 6.05 | 5.79M |
| December 31, 2025 | 6.14 | 6.05 | 6.05 | 6.14 | 6.02 | 7M |
| December 30, 2025 | 6.14 | 6.12 | 6.12 | 6.17 | 6.06 | 5.46M |
| December 29, 2025 | 6.19 | 6.15 | 6.15 | 6.2 | 6.14 | 4.84M |
| December 26, 2025 | 6.19 | 6.18 | 6.18 | 6.23 | 6.13 | 5.32M |
| December 25, 2025 | 6.19 | 6.18 | 6.18 | 6.21 | 6.15 | 4.17M |
| December 24, 2025 | 6.15 | 6.19 | 6.19 | 6.21 | 6.13 | 3.81M |
| December 23, 2025 | 6.19 | 6.18 | 6.18 | 6.21 | 6.14 | 4.73M |
| December 22, 2025 | 6.28 | 6.2 | 6.2 | 6.29 | 6.19 | 4M |
| December 19, 2025 | 6.14 | 6.23 | 6.23 | 6.25 | 6.14 | 5.77M |
| December 18, 2025 | 6.08 | 6.14 | 6.14 | 6.17 | 6.05 | 4.9M |
| December 17, 2025 | 6.06 | 6.1 | 6.1 | 6.1 | 5.98 | 5.15M |
| December 16, 2025 | 6.11 | 6.03 | 6.03 | 6.11 | 5.99 | 5.85M |
| December 15, 2025 | 6.04 | 6.11 | 6.11 | 6.14 | 6.01 | 5.96M |
| December 12, 2025 | 6.09 | 6.04 | 6.04 | 6.12 | 6.02 | 7.39M |
| December 11, 2025 | 6.2 | 6.09 | 6.09 | 6.2 | 6.09 | 7.39M |
| December 10, 2025 | 6.18 | 6.18 | 6.18 | 6.19 | 6.12 | 7.11M |
| December 09, 2025 | 6.31 | 6.19 | 6.19 | 6.35 | 6.17 | 11.88M |
| December 08, 2025 | 6.4 | 6.32 | 6.32 | 6.4 | 6.32 | 6.54M |
| December 05, 2025 | 6.41 | 6.36 | 6.36 | 6.41 | 6.26 | 5.11M |
| December 04, 2025 | 6.44 | 6.28 | 6.28 | 6.44 | 6.27 | 5.87M |
| December 03, 2025 | 6.44 | 6.4 | 6.4 | 6.46 | 6.37 | 4.56M |
| December 02, 2025 | 6.44 | 6.44 | 6.44 | 6.46 | 6.35 | 4.5M |
| December 01, 2025 | 6.52 | 6.42 | 6.42 | 6.57 | 6.41 | 5.64M |
| November 28, 2025 | 6.44 | 6.45 | 6.45 | 6.45 | 6.37 | 5.82M |
| November 27, 2025 | 6.3 | 6.39 | 6.39 | 6.43 | 6.27 | 9.57M |
| November 26, 2025 | 6.31 | 6.31 | 6.31 | 6.42 | 6.28 | 8.82M |
| November 25, 2025 | 6.33 | 6.31 | 6.31 | 6.34 | 6.26 | 6.98M |
| November 24, 2025 | 6.32 | 6.28 | 6.28 | 6.38 | 6.22 | 8.61M |
| November 21, 2025 | 6.66 | 6.27 | 6.27 | 6.72 | 6.27 | 13.76M |
| November 20, 2025 | 6.79 | 6.7 | 6.7 | 6.85 | 6.67 | 7.63M |
| November 19, 2025 | 6.74 | 6.71 | 6.71 | 6.83 | 6.65 | 8.28M |
| November 18, 2025 | 6.87 | 6.74 | 6.74 | 6.9 | 6.66 | 7.93M |
| November 17, 2025 | 6.85 | 6.9 | 6.9 | 6.92 | 6.81 | 9.34M |
| November 14, 2025 | 6.9 | 6.85 | 6.85 | 6.95 | 6.83 | 7.47M |
| November 13, 2025 | 6.59 | 6.92 | 6.92 | 6.94 | 6.59 | 11.03M |
| November 12, 2025 | 6.59 | 6.81 | 6.81 | 6.85 | 6.59 | 7.54M |
| November 11, 2025 | 6.83 | 6.85 | 6.85 | 6.88 | 6.77 | 11.29M |
| November 10, 2025 | 6.71 | 6.84 | 6.84 | 6.88 | 6.71 | 17.71M |
| November 07, 2025 | 6.59 | 6.69 | 6.69 | 6.69 | 6.54 | 13.16M |
| November 06, 2025 | 6.53 | 6.57 | 6.57 | 6.6 | 6.5 | 7.09M |
| November 05, 2025 | 6.42 | 6.53 | 6.53 | 6.56 | 6.42 | 6.69M |
| November 04, 2025 | 6.5 | 6.48 | 6.48 | 6.53 | 6.42 | 5.3M |
| November 03, 2025 | 6.44 | 6.48 | 6.48 | 6.5 | 6.4 | 6.24M |
| October 31, 2025 | 6.37 | 6.41 | 6.41 | 6.45 | 6.37 | 5.64M |
| October 30, 2025 | 6.38 | 6.38 | 6.38 | 6.46 | 6.37 | 6.22M |
| October 29, 2025 | 6.47 | 6.4 | 6.4 | 6.47 | 6.33 | 7.01M |
| October 28, 2025 | 6.56 | 6.43 | 6.43 | 6.56 | 6.42 | 7.68M |
| October 27, 2025 | 6.55 | 6.56 | 6.56 | 6.59 | 6.47 | 7.43M |
| October 24, 2025 | 6.68 | 6.53 | 6.53 | 6.68 | 6.53 | 8.92M |
| October 23, 2025 | 6.59 | 6.66 | 6.66 | 6.68 | 6.57 | 11.9M |
| October 22, 2025 | 6.6 | 6.63 | 6.63 | 6.78 | 6.55 | 18.87M |
| October 21, 2025 | 6.39 | 6.55 | 6.55 | 6.67 | 6.34 | 13.52M |