6.35
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.3 | 6.35 | 6.35 | 6.71 | 6.21 | 60.58M |
| January 13, 2026 | 6.62 | 6.32 | 6.32 | 6.96 | 6.28 | 76.16M |
| January 12, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 |
| January 09, 2026 | 6.61 | 6.62 | 6.62 | 6.69 | 6.53 | 16.45M |
| January 08, 2026 | 6.81 | 6.67 | 6.67 | 6.86 | 6.6 | 21.7M |
| January 07, 2026 | 6.85 | 6.79 | 6.79 | 6.9 | 6.69 | 25.3M |
| January 06, 2026 | 6.55 | 6.75 | 6.75 | 6.75 | 6.52 | 22.03M |
| January 05, 2026 | 6.16 | 6.43 | 6.43 | 6.48 | 6.12 | 23.35M |
| December 31, 2025 | 6.33 | 6.38 | 6.38 | 6.41 | 6.23 | 13.69M |
| December 30, 2025 | 6.29 | 6.31 | 6.31 | 6.5 | 6.29 | 16.93M |
| December 29, 2025 | 6.43 | 6.32 | 6.32 | 6.44 | 6.25 | 15M |
| December 26, 2025 | 6.37 | 6.4 | 6.4 | 6.45 | 6.28 | 20.07M |
| December 25, 2025 | 6.08 | 6.34 | 6.34 | 6.35 | 6.06 | 21.54M |
| December 24, 2025 | 5.98 | 6.1 | 6.1 | 6.23 | 5.96 | 17.84M |
| December 23, 2025 | 5.93 | 5.97 | 5.97 | 6.08 | 5.84 | 16.22M |
| December 22, 2025 | 5.86 | 5.85 | 5.85 | 5.93 | 5.82 | 11.49M |
| December 19, 2025 | 5.65 | 5.87 | 5.87 | 5.87 | 5.64 | 11.59M |
| December 18, 2025 | 5.59 | 5.65 | 5.65 | 5.84 | 5.57 | 17.25M |
| December 17, 2025 | 5.42 | 5.59 | 5.59 | 5.62 | 5.36 | 17.36M |
| December 16, 2025 | 5.7 | 5.43 | 5.43 | 5.74 | 5.43 | 20.14M |
| December 15, 2025 | 5.67 | 5.72 | 5.72 | 5.8 | 5.53 | 12.8M |
| December 12, 2025 | 5.9 | 5.7 | 5.7 | 5.95 | 5.68 | 17.91M |
| December 11, 2025 | 6.03 | 5.94 | 5.94 | 6.05 | 5.84 | 15.73M |
| December 10, 2025 | 6.07 | 6.03 | 6.03 | 6.08 | 6 | 10M |
| December 09, 2025 | 6.06 | 6.02 | 6.02 | 6.12 | 6.01 | 9.47M |
| December 08, 2025 | 6.05 | 6.02 | 6.02 | 6.08 | 5.95 | 10.52M |
| December 05, 2025 | 5.96 | 6.04 | 6.04 | 6.07 | 5.86 | 9.67M |
| December 04, 2025 | 6.28 | 5.95 | 5.95 | 6.28 | 5.91 | 11.14M |
| December 03, 2025 | 6.18 | 6.03 | 6.03 | 6.18 | 5.98 | 11.98M |
| December 02, 2025 | 6.2 | 6.14 | 6.14 | 6.23 | 6.03 | 14.49M |
| December 01, 2025 | 6.34 | 6.24 | 6.24 | 6.41 | 6.23 | 10.65M |
| November 28, 2025 | 6.28 | 6.28 | 6.28 | 6.33 | 6.21 | 9.2M |
| November 27, 2025 | 6.28 | 6.29 | 6.29 | 6.41 | 6.26 | 14.36M |
| November 26, 2025 | 6.32 | 6.25 | 6.25 | 6.43 | 6.22 | 18.47M |
| November 25, 2025 | 6.03 | 6.25 | 6.25 | 6.25 | 6 | 19.81M |
| November 24, 2025 | 5.9 | 5.99 | 5.99 | 6.01 | 5.79 | 22.52M |
| November 21, 2025 | 6.06 | 5.85 | 5.85 | 6.14 | 5.83 | 24M |
| November 20, 2025 | 6.37 | 6.11 | 6.11 | 6.4 | 6.05 | 28.38M |
| November 19, 2025 | 6.73 | 6.37 | 6.37 | 6.76 | 6.37 | 30.06M |
| November 18, 2025 | 6.87 | 6.71 | 6.71 | 6.97 | 6.62 | 26.64M |
| November 17, 2025 | 6.49 | 6.76 | 6.76 | 6.76 | 6.46 | 24.03M |
| November 14, 2025 | 6.43 | 6.44 | 6.44 | 6.51 | 6.4 | 16.82M |
| November 13, 2025 | 5.91 | 6.49 | 6.49 | 6.52 | 5.91 | 24.33M |
| November 12, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.13 | 17.7M |
| November 11, 2025 | 6.15 | 6.27 | 6.27 | 6.27 | 6.06 | 18.23M |
| November 10, 2025 | 6.21 | 6.13 | 6.13 | 6.36 | 6.08 | 19.11M |
| November 07, 2025 | 5.91 | 6.11 | 6.11 | 6.18 | 5.91 | 19.57M |
| November 06, 2025 | 6 | 5.89 | 5.89 | 6.01 | 5.87 | 11.33M |
| November 05, 2025 | 5.85 | 5.98 | 5.98 | 6.01 | 5.8 | 11.48M |
| November 04, 2025 | 6.03 | 5.94 | 5.94 | 6.09 | 5.86 | 18.01M |
| November 03, 2025 | 5.83 | 6.02 | 6.02 | 6.06 | 5.83 | 17.88M |
| October 31, 2025 | 5.75 | 5.83 | 5.83 | 6.07 | 5.71 | 24.34M |
| October 30, 2025 | 5.62 | 5.78 | 5.78 | 5.82 | 5.62 | 14.42M |
| October 29, 2025 | 5.58 | 5.65 | 5.65 | 5.67 | 5.48 | 13.32M |
| October 28, 2025 | 5.41 | 5.54 | 5.54 | 5.6 | 5.38 | 15.56M |
| October 27, 2025 | 5.38 | 5.4 | 5.4 | 5.44 | 5.33 | 8.72M |
| October 24, 2025 | 5.45 | 5.39 | 5.39 | 5.46 | 5.37 | 11.7M |
| October 23, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.39 | 9.49M |
| October 22, 2025 | 5.36 | 5.47 | 5.47 | 5.47 | 5.35 | 9.23M |
| October 21, 2025 | 5.39 | 5.38 | 5.38 | 5.43 | 5.35 | 7.83M |