6.83
+0.09(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.79 | 6.83 | 6.83 | 6.9 | 6.74 | 9.51M |
| January 13, 2026 | 6.83 | 6.74 | 6.74 | 6.84 | 6.72 | 6.14M |
| January 12, 2026 | 6.73 | 6.79 | 6.79 | 6.8 | 6.69 | 6.32M |
| January 09, 2026 | 6.7 | 6.73 | 6.73 | 6.77 | 6.68 | 6.27M |
| January 08, 2026 | 6.63 | 6.71 | 6.71 | 6.73 | 6.59 | 4.34M |
| January 07, 2026 | 6.68 | 6.63 | 6.63 | 6.7 | 6.61 | 4.43M |
| January 06, 2026 | 6.69 | 6.68 | 6.68 | 6.75 | 6.66 | 5.15M |
| January 05, 2026 | 6.6 | 6.67 | 6.67 | 6.72 | 6.59 | 5.67M |
| December 31, 2025 | 6.59 | 6.59 | 6.59 | 6.63 | 6.51 | 3.74M |
| December 30, 2025 | 6.62 | 6.58 | 6.58 | 6.65 | 6.54 | 3.34M |
| December 29, 2025 | 6.63 | 6.65 | 6.65 | 6.66 | 6.56 | 4.43M |
| December 26, 2025 | 6.68 | 6.63 | 6.63 | 6.76 | 6.62 | 4.95M |
| December 25, 2025 | 6.64 | 6.68 | 6.68 | 6.71 | 6.61 | 4.13M |
| December 24, 2025 | 6.62 | 6.65 | 6.65 | 6.69 | 6.58 | 4.1M |
| December 23, 2025 | 6.61 | 6.62 | 6.62 | 6.67 | 6.58 | 3.44M |
| December 22, 2025 | 6.66 | 6.61 | 6.61 | 6.68 | 6.6 | 3.81M |
| December 19, 2025 | 6.51 | 6.66 | 6.66 | 6.66 | 6.51 | 5.04M |
| December 18, 2025 | 6.38 | 6.53 | 6.53 | 6.55 | 6.32 | 5.11M |
| December 17, 2025 | 6.4 | 6.39 | 6.39 | 6.42 | 6.3 | 5.67M |
| December 16, 2025 | 6.48 | 6.4 | 6.4 | 6.49 | 6.35 | 6.07M |
| December 15, 2025 | 6.41 | 6.51 | 6.51 | 6.54 | 6.35 | 5.85M |
| December 12, 2025 | 6.54 | 6.41 | 6.41 | 6.6 | 6.4 | 7.17M |
| December 11, 2025 | 6.69 | 6.56 | 6.56 | 6.7 | 6.53 | 6.93M |
| December 10, 2025 | 6.76 | 6.68 | 6.68 | 6.79 | 6.67 | 4.48M |
| December 09, 2025 | 6.86 | 6.77 | 6.77 | 6.87 | 6.75 | 5.13M |
| December 08, 2025 | 6.88 | 6.87 | 6.87 | 6.94 | 6.84 | 3.89M |
| December 05, 2025 | 6.74 | 6.89 | 6.89 | 6.91 | 6.72 | 4.89M |
| December 04, 2025 | 6.74 | 6.76 | 6.76 | 6.92 | 6.74 | 5.64M |
| December 03, 2025 | 6.87 | 6.92 | 6.92 | 6.94 | 6.82 | 4.7M |
| December 02, 2025 | 6.8 | 6.88 | 6.88 | 6.89 | 6.74 | 4.73M |
| December 01, 2025 | 6.85 | 6.81 | 6.81 | 6.92 | 6.8 | 5.25M |
| November 28, 2025 | 6.74 | 6.84 | 6.84 | 6.84 | 6.72 | 5.16M |
| November 27, 2025 | 6.68 | 6.76 | 6.76 | 6.78 | 6.64 | 4.79M |
| November 26, 2025 | 6.77 | 6.69 | 6.69 | 6.84 | 6.68 | 5.33M |
| November 25, 2025 | 6.72 | 6.77 | 6.77 | 6.82 | 6.69 | 4.39M |
| November 24, 2025 | 6.64 | 6.74 | 6.74 | 6.79 | 6.61 | 7.76M |
| November 21, 2025 | 6.92 | 6.6 | 6.6 | 6.93 | 6.58 | 9.33M |
| November 20, 2025 | 6.98 | 6.94 | 6.94 | 6.98 | 6.87 | 6.1M |
| November 19, 2025 | 7.05 | 6.9 | 6.9 | 7.09 | 6.87 | 6.32M |
| November 18, 2025 | 7.11 | 7.03 | 7.03 | 7.13 | 6.99 | 5.69M |
| November 17, 2025 | 7.06 | 7.09 | 7.09 | 7.13 | 7.05 | 4.72M |
| November 14, 2025 | 7.06 | 7.09 | 7.09 | 7.15 | 7.04 | 5.74M |
| November 13, 2025 | 7.03 | 7.07 | 7.07 | 7.1 | 7.03 | 4.6M |
| November 12, 2025 | 7.07 | 7.06 | 7.06 | 7.1 | 7.01 | 5.15M |
| November 11, 2025 | 7.03 | 7.07 | 7.07 | 7.09 | 7.02 | 4.22M |
| November 10, 2025 | 7 | 7.03 | 7.03 | 7.04 | 6.96 | 4.89M |
| November 07, 2025 | 6.95 | 6.99 | 6.99 | 7 | 6.92 | 4.72M |
| November 06, 2025 | 6.96 | 6.98 | 6.98 | 6.98 | 6.89 | 4.56M |
| November 05, 2025 | 6.88 | 6.96 | 6.96 | 6.97 | 6.83 | 4.97M |
| November 04, 2025 | 6.88 | 6.88 | 6.88 | 6.91 | 6.83 | 4.77M |
| November 03, 2025 | 6.83 | 6.88 | 6.88 | 6.9 | 6.78 | 5.83M |
| October 31, 2025 | 6.74 | 6.78 | 6.78 | 6.81 | 6.72 | 4.56M |
| October 30, 2025 | 6.8 | 6.71 | 6.71 | 6.8 | 6.71 | 4.01M |
| October 29, 2025 | 6.89 | 6.79 | 6.79 | 6.89 | 6.7 | 5.47M |
| October 28, 2025 | 6.82 | 6.84 | 6.84 | 6.9 | 6.76 | 5.97M |
| October 27, 2025 | 6.91 | 6.86 | 6.86 | 6.91 | 6.83 | 4.87M |
| October 24, 2025 | 6.89 | 6.86 | 6.86 | 6.9 | 6.83 | 4.26M |
| October 23, 2025 | 6.85 | 6.89 | 6.89 | 6.9 | 6.79 | 5.05M |
| October 22, 2025 | 6.82 | 6.85 | 6.85 | 6.87 | 6.78 | 4.35M |
| October 21, 2025 | 6.72 | 6.85 | 6.85 | 6.85 | 6.71 | 6.37M |