6.53
+0.21(+3.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.27 | 6.53 | 6.53 | 6.68 | 6.24 | 124.57M |
| January 13, 2026 | 6.23 | 6.32 | 6.32 | 6.58 | 6.18 | 108.72M |
| January 12, 2026 | 6.35 | 6.24 | 6.24 | 6.35 | 6.19 | 74.09M |
| January 09, 2026 | 6.14 | 6.31 | 6.31 | 6.37 | 6.1 | 115.67M |
| January 08, 2026 | 5.92 | 5.96 | 5.96 | 6.01 | 5.9 | 36.09M |
| January 07, 2026 | 5.95 | 5.92 | 5.92 | 5.99 | 5.91 | 41.78M |
| January 06, 2026 | 5.97 | 5.99 | 5.99 | 6.03 | 5.93 | 52.23M |
| January 05, 2026 | 5.82 | 5.97 | 5.97 | 5.97 | 5.82 | 54.17M |
| December 31, 2025 | 5.99 | 5.82 | 5.82 | 6 | 5.81 | 55.51M |
| December 30, 2025 | 6.05 | 5.94 | 5.94 | 6.08 | 5.93 | 58.23M |
| December 29, 2025 | 6.37 | 6.1 | 6.1 | 6.4 | 6.07 | 92.88M |
| December 26, 2025 | 6.33 | 6.36 | 6.36 | 6.51 | 6.31 | 86.24M |
| December 25, 2025 | 6.42 | 6.38 | 6.38 | 6.52 | 6.26 | 100.64M |
| December 24, 2025 | 6.5 | 6.48 | 6.48 | 6.58 | 6.28 | 125.29M |
| December 23, 2025 | 6.55 | 6.72 | 6.72 | 6.96 | 6.47 | 154.38M |
| December 22, 2025 | 6.84 | 6.59 | 6.59 | 6.87 | 6.53 | 150.72M |
| December 19, 2025 | 6.72 | 6.84 | 6.84 | 7.08 | 6.66 | 231.1M |
| December 18, 2025 | 6.43 | 6.86 | 6.86 | 6.86 | 6.4 | 102.15M |
| December 17, 2025 | 6.4 | 6.24 | 6.24 | 6.78 | 6.03 | 151.61M |
| December 16, 2025 | 6.79 | 6.58 | 6.58 | 7.07 | 6.5 | 226.07M |
| December 15, 2025 | 6.05 | 6.79 | 6.79 | 6.79 | 5.82 | 212.72M |
| December 12, 2025 | 6.75 | 6.17 | 6.17 | 6.77 | 6.06 | 243.69M |
| December 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 31.27M |
| December 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.8 | 51.25M |
| December 09, 2025 | 5.42 | 5.33 | 5.33 | 5.42 | 5.32 | 18.51M |
| December 08, 2025 | 5.47 | 5.42 | 5.42 | 5.5 | 5.4 | 20.14M |
| December 05, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.38 | 19.76M |
| December 04, 2025 | 5.27 | 5.47 | 5.47 | 5.49 | 5.27 | 25.71M |
| December 03, 2025 | 5.27 | 5.46 | 5.46 | 5.52 | 5.27 | 38.3M |
| December 02, 2025 | 5.3 | 5.39 | 5.39 | 5.45 | 5.26 | 29.84M |
| December 01, 2025 | 5.27 | 5.29 | 5.29 | 5.32 | 5.26 | 14.45M |
| November 28, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.22 | 12.91M |
| November 27, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.23 | 15.58M |
| November 26, 2025 | 5.21 | 5.29 | 5.29 | 5.4 | 5.2 | 38.15M |
| November 25, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.14 | 23.17M |
| November 24, 2025 | 5.19 | 5.17 | 5.17 | 5.21 | 5.16 | 22.18M |
| November 21, 2025 | 5.35 | 5.16 | 5.16 | 5.36 | 5.14 | 31.97M |
| November 20, 2025 | 5.4 | 5.38 | 5.38 | 5.43 | 5.33 | 16.8M |
| November 19, 2025 | 5.47 | 5.4 | 5.4 | 5.54 | 5.38 | 15.41M |
| November 18, 2025 | 5.52 | 5.45 | 5.45 | 5.56 | 5.42 | 20.38M |
| November 17, 2025 | 5.62 | 5.54 | 5.54 | 5.64 | 5.5 | 19.74M |
| November 14, 2025 | 5.43 | 5.61 | 5.61 | 5.71 | 5.43 | 21.67M |
| November 13, 2025 | 5.43 | 5.62 | 5.62 | 5.63 | 5.43 | 22.54M |
| November 12, 2025 | 5.66 | 5.62 | 5.62 | 5.69 | 5.6 | 24.15M |
| November 11, 2025 | 5.53 | 5.65 | 5.65 | 5.68 | 5.52 | 27.61M |
| November 10, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.52 | 20.36M |
| November 07, 2025 | 5.43 | 5.52 | 5.52 | 5.62 | 5.41 | 36.64M |
| November 06, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.38 | 15.67M |
| November 05, 2025 | 5.37 | 5.43 | 5.43 | 5.44 | 5.35 | 17.59M |
| November 04, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.37 | 17.71M |
| November 03, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.36 | 18.39M |
| October 31, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.32 | 15.82M |
| October 30, 2025 | 5.36 | 5.35 | 5.35 | 5.39 | 5.32 | 16.8M |
| October 29, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.3 | 16.14M |
| October 28, 2025 | 5.35 | 5.36 | 5.36 | 5.41 | 5.34 | 21.06M |
| October 27, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.31 | 17.84M |
| October 24, 2025 | 5.41 | 5.36 | 5.36 | 5.41 | 5.33 | 15.85M |
| October 23, 2025 | 5.28 | 5.38 | 5.38 | 5.4 | 5.28 | 13.48M |
| October 22, 2025 | 5.32 | 5.38 | 5.38 | 5.4 | 5.3 | 21.12M |
| October 21, 2025 | 5.27 | 5.32 | 5.32 | 5.35 | 5.26 | 19.84M |