6.83
-0.11(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 6.9 | 6.83 | 6.83 | 6.9 | 6.76 | 46.95M |
| January 20, 2026 | 6.78 | 6.94 | 6.94 | 6.95 | 6.74 | 68.88M |
| January 19, 2026 | 6.72 | 6.78 | 6.78 | 6.83 | 6.72 | 37.56M |
| January 16, 2026 | 6.83 | 6.72 | 6.72 | 6.89 | 6.7 | 42.27M |
| January 15, 2026 | 6.9 | 6.83 | 6.83 | 6.95 | 6.81 | 37.89M |
| January 14, 2026 | 6.93 | 6.91 | 6.91 | 6.99 | 6.84 | 58.15M |
| January 13, 2026 | 7 | 6.95 | 6.95 | 7.08 | 6.93 | 59.88M |
| January 12, 2026 | 6.97 | 7.06 | 7.06 | 7.14 | 6.97 | 72.86M |
| January 09, 2026 | 7.05 | 6.99 | 6.99 | 7.05 | 6.94 | 81.39M |
| January 08, 2026 | 7.13 | 7.16 | 7.16 | 7.24 | 6.94 | 156.22M |
| January 07, 2026 | 6.85 | 7.06 | 7.06 | 7.13 | 6.75 | 158.13M |
| January 06, 2026 | 6.51 | 6.59 | 6.59 | 6.59 | 6.5 | 37.53M |
| January 05, 2026 | 6.41 | 6.52 | 6.52 | 6.53 | 6.41 | 33.12M |
| December 31, 2025 | 6.45 | 6.42 | 6.42 | 6.47 | 6.4 | 19.41M |
| December 30, 2025 | 6.5 | 6.47 | 6.47 | 6.5 | 6.42 | 22.6M |
| December 29, 2025 | 6.5 | 6.52 | 6.52 | 6.56 | 6.47 | 27.51M |
| December 26, 2025 | 6.47 | 6.49 | 6.49 | 6.52 | 6.46 | 24.29M |
| December 25, 2025 | 6.5 | 6.51 | 6.51 | 6.52 | 6.48 | 14.55M |
| December 24, 2025 | 6.55 | 6.53 | 6.53 | 6.55 | 6.46 | 30.12M |
| December 23, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.54 | 17.88M |
| December 22, 2025 | 6.52 | 6.58 | 6.58 | 6.62 | 6.51 | 34.19M |
| December 19, 2025 | 6.5 | 6.54 | 6.54 | 6.55 | 6.47 | 34.9M |
| December 18, 2025 | 6.55 | 6.55 | 6.55 | 6.6 | 6.49 | 45.12M |
| December 17, 2025 | 6.4 | 6.41 | 6.41 | 6.43 | 6.31 | 22.83M |
| December 16, 2025 | 6.54 | 6.42 | 6.42 | 6.55 | 6.39 | 34.76M |
| December 15, 2025 | 6.49 | 6.56 | 6.56 | 6.62 | 6.48 | 38.05M |
| December 12, 2025 | 6.46 | 6.44 | 6.44 | 6.51 | 6.44 | 25.15M |
| December 11, 2025 | 6.56 | 6.48 | 6.48 | 6.59 | 6.47 | 24.89M |
| December 10, 2025 | 6.52 | 6.56 | 6.56 | 6.58 | 6.52 | 26.06M |
| December 09, 2025 | 6.63 | 6.51 | 6.51 | 6.63 | 6.51 | 43.9M |
| December 08, 2025 | 6.68 | 6.65 | 6.65 | 6.69 | 6.64 | 33.38M |
| December 05, 2025 | 6.73 | 6.72 | 6.72 | 6.73 | 6.67 | 22.84M |
| December 04, 2025 | 6.69 | 6.71 | 6.71 | 6.75 | 6.67 | 23.75M |
| December 03, 2025 | 6.75 | 6.75 | 6.75 | 6.8 | 6.71 | 28.24M |
| December 02, 2025 | 6.8 | 6.77 | 6.77 | 6.8 | 6.73 | 22.29M |
| December 01, 2025 | 6.73 | 6.81 | 6.81 | 6.81 | 6.72 | 28.36M |
| November 28, 2025 | 6.69 | 6.73 | 6.73 | 6.74 | 6.68 | 21.21M |
| November 27, 2025 | 6.71 | 6.73 | 6.73 | 6.74 | 6.66 | 31.11M |
| November 26, 2025 | 6.7 | 6.72 | 6.72 | 6.74 | 6.68 | 24.43M |
| November 25, 2025 | 6.72 | 6.75 | 6.75 | 6.78 | 6.7 | 27.4M |
| November 24, 2025 | 6.75 | 6.71 | 6.71 | 6.76 | 6.66 | 31.25M |
| November 21, 2025 | 6.84 | 6.72 | 6.72 | 6.88 | 6.69 | 54.86M |
| November 20, 2025 | 6.99 | 6.9 | 6.9 | 6.99 | 6.9 | 39.15M |
| November 19, 2025 | 6.99 | 7.02 | 7.02 | 7.04 | 6.97 | 37.21M |
| November 18, 2025 | 7.2 | 7.02 | 7.02 | 7.2 | 7.01 | 91.82M |
| November 17, 2025 | 7.22 | 7.28 | 7.28 | 7.29 | 7.17 | 62.67M |
| November 14, 2025 | 7.27 | 7.21 | 7.21 | 7.31 | 7.2 | 66.18M |
| November 13, 2025 | 7.24 | 7.31 | 7.31 | 7.31 | 7.21 | 55.41M |
| November 12, 2025 | 7.3 | 7.26 | 7.26 | 7.35 | 7.22 | 69.14M |
| November 11, 2025 | 7.54 | 7.32 | 7.32 | 7.55 | 7.29 | 110.25M |
| November 10, 2025 | 7.47 | 7.53 | 7.53 | 7.6 | 7.44 | 89.85M |
| November 07, 2025 | 7.45 | 7.48 | 7.48 | 7.57 | 7.43 | 75.03M |
| November 06, 2025 | 7.35 | 7.49 | 7.49 | 7.52 | 7.35 | 116.17M |
| November 05, 2025 | 7.24 | 7.4 | 7.4 | 7.49 | 7.2 | 95.71M |
| November 04, 2025 | 7.33 | 7.27 | 7.27 | 7.39 | 7.23 | 68.01M |
| November 03, 2025 | 7.32 | 7.35 | 7.35 | 7.46 | 7.32 | 74.45M |
| October 31, 2025 | 7.35 | 7.32 | 7.32 | 7.37 | 7.29 | 56.22M |
| October 30, 2025 | 7.5 | 7.33 | 7.33 | 7.51 | 7.32 | 92.43M |
| October 29, 2025 | 7.3 | 7.45 | 7.45 | 7.49 | 7.26 | 99.57M |
| October 28, 2025 | 7.35 | 7.34 | 7.3 | 7.38 | 7.27 | 72.38M |