6.03
+0.07(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.94 | 6.03 | 6.03 | 6.11 | 5.92 | 42.49M |
| January 13, 2026 | 6.07 | 5.96 | 5.96 | 6.13 | 5.89 | 39.78M |
| January 12, 2026 | 5.83 | 5.98 | 5.98 | 6.01 | 5.81 | 35.13M |
| January 09, 2026 | 5.84 | 5.82 | 5.82 | 5.9 | 5.72 | 30.47M |
| January 08, 2026 | 5.66 | 5.84 | 5.84 | 5.86 | 5.61 | 32.69M |
| January 07, 2026 | 5.72 | 5.65 | 5.65 | 5.75 | 5.62 | 26.44M |
| January 06, 2026 | 5.71 | 5.75 | 5.75 | 5.79 | 5.65 | 29.64M |
| January 05, 2026 | 5.65 | 5.72 | 5.72 | 5.76 | 5.59 | 29.04M |
| December 31, 2025 | 5.83 | 5.62 | 5.62 | 5.83 | 5.54 | 31.33M |
| December 30, 2025 | 5.9 | 5.79 | 5.79 | 5.94 | 5.76 | 29.52M |
| December 29, 2025 | 6.11 | 5.9 | 5.9 | 6.12 | 5.87 | 32.09M |
| December 26, 2025 | 6.18 | 6.1 | 6.1 | 6.21 | 6.04 | 38.31M |
| December 25, 2025 | 6.2 | 6.21 | 6.21 | 6.3 | 6.18 | 40.42M |
| December 24, 2025 | 5.89 | 6.19 | 6.19 | 6.22 | 5.88 | 49.58M |
| December 23, 2025 | 5.76 | 5.94 | 5.94 | 6.04 | 5.75 | 47.92M |
| December 22, 2025 | 5.74 | 5.82 | 5.82 | 5.92 | 5.68 | 39.6M |
| December 19, 2025 | 5.54 | 5.77 | 5.77 | 5.89 | 5.51 | 42.52M |
| December 18, 2025 | 5.4 | 5.54 | 5.54 | 5.62 | 5.38 | 36.9M |
| December 17, 2025 | 5.59 | 5.45 | 5.45 | 5.63 | 5.36 | 40.21M |
| December 16, 2025 | 5.89 | 5.62 | 5.62 | 5.92 | 5.58 | 41.45M |
| December 15, 2025 | 5.86 | 5.88 | 5.88 | 5.94 | 5.74 | 39.29M |
| December 12, 2025 | 6.17 | 5.89 | 5.89 | 6.2 | 5.86 | 74.01M |
| December 11, 2025 | 6.48 | 6.26 | 6.26 | 6.68 | 6.15 | 92.44M |
| December 10, 2025 | 6.65 | 6.53 | 6.53 | 6.73 | 6.44 | 74.01M |
| December 09, 2025 | 6.67 | 6.72 | 6.72 | 6.88 | 6.56 | 92.97M |
| December 08, 2025 | 6.57 | 6.8 | 6.8 | 6.95 | 6.53 | 127.91M |
| December 05, 2025 | 6.27 | 6.59 | 6.59 | 6.64 | 6.11 | 115.2M |
| December 04, 2025 | 5.8 | 6.3 | 6.3 | 6.52 | 5.8 | 91.33M |
| December 03, 2025 | 6.32 | 6.36 | 6.36 | 6.55 | 6.25 | 114.6M |
| December 02, 2025 | 6.05 | 6.3 | 6.3 | 6.41 | 6.03 | 117.49M |
| December 01, 2025 | 6.05 | 6.16 | 6.16 | 6.47 | 5.97 | 114.52M |
| November 28, 2025 | 5.8 | 6.06 | 6.06 | 6.12 | 5.7 | 135.44M |
| November 27, 2025 | 7.22 | 6.17 | 6.17 | 7.22 | 6.17 | 176.45M |
| November 26, 2025 | 6.59 | 6.85 | 6.85 | 6.85 | 6.55 | 63.84M |
| November 25, 2025 | 5.69 | 6.23 | 6.23 | 6.23 | 5.67 | 80.89M |
| November 24, 2025 | 5.54 | 5.66 | 5.66 | 5.75 | 5.43 | 62.3M |
| November 21, 2025 | 5.56 | 5.43 | 5.43 | 5.76 | 5.4 | 62.91M |
| November 20, 2025 | 5.66 | 5.69 | 5.69 | 5.88 | 5.5 | 76.63M |
| November 19, 2025 | 5.81 | 5.63 | 5.63 | 5.86 | 5.6 | 66.86M |
| November 18, 2025 | 5.87 | 5.83 | 5.83 | 6.02 | 5.72 | 116.66M |
| November 17, 2025 | 5.7 | 6.06 | 6.06 | 6.27 | 5.7 | 146.5M |
| November 14, 2025 | 5.59 | 5.7 | 5.7 | 5.82 | 5.59 | 49.28M |
| November 13, 2025 | 5.49 | 5.63 | 5.63 | 5.64 | 5.45 | 32.83M |
| November 12, 2025 | 5.49 | 5.52 | 5.52 | 5.55 | 5.47 | 20.16M |
| November 11, 2025 | 5.56 | 5.51 | 5.51 | 5.57 | 5.48 | 22.34M |
| November 10, 2025 | 5.48 | 5.56 | 5.56 | 5.59 | 5.45 | 28.08M |
| November 07, 2025 | 5.36 | 5.45 | 5.45 | 5.5 | 5.34 | 25.12M |
| November 06, 2025 | 5.53 | 5.38 | 5.38 | 5.53 | 5.35 | 30.4M |
| November 05, 2025 | 5.41 | 5.55 | 5.55 | 5.61 | 5.39 | 41.31M |
| November 04, 2025 | 5.34 | 5.47 | 5.47 | 5.52 | 5.29 | 37.66M |
| November 03, 2025 | 5.24 | 5.33 | 5.33 | 5.35 | 5.23 | 23.86M |
| October 31, 2025 | 5.19 | 5.24 | 5.24 | 5.33 | 5.15 | 18.58M |
| October 30, 2025 | 5.27 | 5.14 | 5.14 | 5.28 | 5.14 | 19.44M |
| October 29, 2025 | 5.41 | 5.27 | 5.27 | 5.46 | 5.23 | 38.18M |
| October 28, 2025 | 5.26 | 5.48 | 5.48 | 5.56 | 5.26 | 52.41M |
| October 27, 2025 | 5.24 | 5.27 | 5.27 | 5.37 | 5.19 | 15.78M |
| October 24, 2025 | 5.25 | 5.23 | 5.23 | 5.27 | 5.2 | 9.41M |
| October 23, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.17 | 10.03M |
| October 22, 2025 | 5.22 | 5.21 | 5.21 | 5.27 | 5.2 | 12.68M |
| October 21, 2025 | 5.15 | 5.22 | 5.22 | 5.23 | 5.1 | 15.02M |