6.02
+0.11(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.94 | 6.02 | 6.02 | 6.21 | 5.94 | 43.93M |
| January 13, 2026 | 6.12 | 5.91 | 5.91 | 6.13 | 5.89 | 38.25M |
| January 12, 2026 | 6.16 | 6.11 | 6.11 | 6.2 | 6.09 | 30.59M |
| January 09, 2026 | 6.2 | 6.16 | 6.16 | 6.28 | 6.11 | 36.71M |
| January 08, 2026 | 6.05 | 6.19 | 6.19 | 6.32 | 6.02 | 47.61M |
| January 07, 2026 | 6.1 | 6.05 | 6.05 | 6.17 | 5.99 | 33.99M |
| January 06, 2026 | 5.75 | 6.1 | 6.1 | 6.16 | 5.73 | 62.95M |
| January 05, 2026 | 5.72 | 5.75 | 5.75 | 5.76 | 5.63 | 27.33M |
| December 31, 2025 | 5.89 | 5.7 | 5.7 | 5.89 | 5.69 | 35.74M |
| December 30, 2025 | 5.9 | 5.88 | 5.88 | 5.99 | 5.78 | 25.9M |
| December 29, 2025 | 6.01 | 5.94 | 5.94 | 6.04 | 5.91 | 22.09M |
| December 26, 2025 | 6.04 | 6.02 | 6.02 | 6.07 | 5.91 | 33.94M |
| December 25, 2025 | 6.01 | 6.04 | 6.04 | 6.07 | 5.92 | 31.37M |
| December 24, 2025 | 5.73 | 6.05 | 6.05 | 6.1 | 5.73 | 67.74M |
| December 23, 2025 | 5.65 | 5.73 | 5.73 | 5.79 | 5.63 | 18.38M |
| December 22, 2025 | 5.6 | 5.66 | 5.66 | 5.7 | 5.58 | 15.77M |
| December 19, 2025 | 5.51 | 5.61 | 5.61 | 5.7 | 5.49 | 25.52M |
| December 18, 2025 | 5.47 | 5.48 | 5.48 | 5.58 | 5.44 | 13.13M |
| December 17, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.33 | 24.9M |
| December 16, 2025 | 5.69 | 5.55 | 5.55 | 5.7 | 5.52 | 21.29M |
| December 15, 2025 | 5.6 | 5.72 | 5.72 | 5.87 | 5.57 | 37.35M |
| December 12, 2025 | 5.6 | 5.59 | 5.59 | 5.66 | 5.57 | 16.21M |
| December 11, 2025 | 5.69 | 5.63 | 5.63 | 5.77 | 5.61 | 18.55M |
| December 10, 2025 | 5.74 | 5.69 | 5.69 | 5.77 | 5.63 | 21.22M |
| December 09, 2025 | 5.85 | 5.76 | 5.76 | 5.87 | 5.75 | 17.34M |
| December 08, 2025 | 5.88 | 5.88 | 5.88 | 5.95 | 5.82 | 21.3M |
| December 05, 2025 | 5.82 | 5.88 | 5.88 | 5.88 | 5.77 | 17.11M |
| December 04, 2025 | 5.75 | 5.82 | 5.82 | 5.94 | 5.75 | 26.36M |
| December 03, 2025 | 5.78 | 5.94 | 5.94 | 6.08 | 5.7 | 55.49M |
| December 02, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.71 | 20.97M |
| December 01, 2025 | 5.8 | 5.79 | 5.79 | 5.87 | 5.76 | 23.93M |
| November 28, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.68 | 33.02M |
| November 27, 2025 | 6.12 | 5.86 | 5.86 | 6.16 | 5.81 | 50.23M |
| November 26, 2025 | 5.95 | 5.89 | 5.89 | 6.04 | 5.86 | 44.82M |
| November 25, 2025 | 5.91 | 5.76 | 5.76 | 5.95 | 5.76 | 33.64M |
| November 24, 2025 | 5.93 | 5.86 | 5.86 | 6.18 | 5.71 | 40.58M |
| November 21, 2025 | 5.93 | 5.66 | 5.66 | 5.96 | 5.61 | 33.05M |
| November 20, 2025 | 5.98 | 5.99 | 5.99 | 6.1 | 5.92 | 21.64M |
| November 19, 2025 | 6.08 | 5.95 | 5.95 | 6.13 | 5.86 | 29.46M |
| November 18, 2025 | 6.21 | 6.09 | 6.09 | 6.22 | 6.06 | 26.96M |
| November 17, 2025 | 6.27 | 6.2 | 6.2 | 6.4 | 6.17 | 52.39M |
| November 14, 2025 | 6.36 | 6.34 | 6.34 | 6.51 | 6.32 | 65.03M |
| November 13, 2025 | 6.19 | 6.37 | 6.37 | 6.43 | 6.15 | 63.69M |
| November 12, 2025 | 6.28 | 6.22 | 6.22 | 6.32 | 6.09 | 72.55M |
| November 11, 2025 | 5.73 | 6.21 | 6.21 | 6.33 | 5.73 | 71.94M |
| November 10, 2025 | 5.78 | 6.34 | 6.34 | 6.34 | 5.77 | 69.46M |
| November 07, 2025 | 5.73 | 5.76 | 5.76 | 5.82 | 5.72 | 11.57M |
| November 06, 2025 | 5.83 | 5.75 | 5.75 | 5.84 | 5.72 | 20.41M |
| November 05, 2025 | 5.82 | 5.84 | 5.84 | 5.88 | 5.77 | 16.56M |
| November 04, 2025 | 5.97 | 5.85 | 5.85 | 6.04 | 5.83 | 22.9M |
| November 03, 2025 | 5.77 | 6 | 6 | 6.05 | 5.74 | 38.99M |
| October 31, 2025 | 5.72 | 5.79 | 5.79 | 5.87 | 5.68 | 17.77M |
| October 30, 2025 | 5.78 | 5.73 | 5.73 | 5.82 | 5.69 | 20.05M |
| October 29, 2025 | 5.74 | 5.8 | 5.8 | 5.87 | 5.65 | 22.34M |
| October 28, 2025 | 5.82 | 5.74 | 5.74 | 5.85 | 5.69 | 22.17M |
| October 27, 2025 | 5.76 | 5.85 | 5.85 | 5.9 | 5.76 | 25.37M |
| October 24, 2025 | 5.64 | 5.76 | 5.76 | 5.86 | 5.63 | 28.98M |
| October 23, 2025 | 5.82 | 5.63 | 5.63 | 5.85 | 5.54 | 38.3M |
| October 22, 2025 | 6.05 | 5.85 | 5.85 | 6.19 | 5.84 | 59.8M |
| October 21, 2025 | 5.63 | 5.7 | 5.7 | 5.72 | 5.53 | 18.81M |