6.96
-0.05(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.05 | 6.96 | 6.96 | 7.07 | 6.86 | 13.83M |
| January 13, 2026 | 7.08 | 7.01 | 7.01 | 7.18 | 6.99 | 14.18M |
| January 12, 2026 | 6.94 | 7.08 | 7.08 | 7.13 | 6.89 | 16.87M |
| January 09, 2026 | 6.9 | 6.94 | 6.94 | 6.96 | 6.82 | 13.59M |
| January 08, 2026 | 6.77 | 6.88 | 6.88 | 6.91 | 6.74 | 14.65M |
| January 07, 2026 | 6.95 | 6.76 | 6.76 | 6.99 | 6.75 | 25.02M |
| January 06, 2026 | 6.91 | 7 | 7 | 7.15 | 6.87 | 15.55M |
| January 05, 2026 | 6.99 | 6.91 | 6.91 | 7.01 | 6.89 | 14.99M |
| December 31, 2025 | 7.19 | 7 | 7 | 7.19 | 6.85 | 13.5M |
| December 30, 2025 | 7 | 6.97 | 6.97 | 7.06 | 6.86 | 9.64M |
| December 29, 2025 | 7.06 | 7.02 | 7.02 | 7.09 | 6.95 | 10.69M |
| December 26, 2025 | 7.19 | 7.06 | 7.06 | 7.2 | 7.05 | 13.43M |
| December 25, 2025 | 7.16 | 7.23 | 7.23 | 7.25 | 7.09 | 13.79M |
| December 24, 2025 | 7.07 | 7.15 | 7.15 | 7.27 | 6.99 | 12.36M |
| December 23, 2025 | 7.12 | 7.07 | 7.07 | 7.18 | 7.02 | 12.85M |
| December 22, 2025 | 7.25 | 7.12 | 7.12 | 7.27 | 7.1 | 13.32M |
| December 19, 2025 | 7.17 | 7.26 | 7.26 | 7.28 | 7.06 | 18.75M |
| December 18, 2025 | 6.91 | 7.13 | 7.13 | 7.22 | 6.91 | 19.94M |
| December 17, 2025 | 6.88 | 6.98 | 6.98 | 7.14 | 6.78 | 18.43M |
| December 16, 2025 | 7.08 | 6.9 | 6.9 | 7.18 | 6.89 | 16.94M |
| December 15, 2025 | 7 | 7.11 | 7.11 | 7.15 | 6.85 | 18.43M |
| December 12, 2025 | 7.03 | 7 | 7 | 7.36 | 6.93 | 23.28M |
| December 11, 2025 | 7.33 | 7.06 | 7.06 | 7.36 | 7.02 | 21.22M |
| December 10, 2025 | 7.29 | 7.39 | 7.39 | 7.43 | 7.22 | 28.09M |
| December 09, 2025 | 7.25 | 7.29 | 7.29 | 7.54 | 7.14 | 39M |
| December 08, 2025 | 6.91 | 7.1 | 7.1 | 7.2 | 6.86 | 25.6M |
| December 05, 2025 | 6.81 | 6.9 | 6.9 | 6.91 | 6.75 | 11.24M |
| December 04, 2025 | 6.93 | 6.83 | 6.83 | 6.95 | 6.82 | 12.93M |
| December 03, 2025 | 6.99 | 6.93 | 6.93 | 7.03 | 6.85 | 13.95M |
| December 02, 2025 | 6.94 | 7 | 7 | 7.02 | 6.84 | 16.08M |
| December 01, 2025 | 6.97 | 6.95 | 6.95 | 7.02 | 6.91 | 16.15M |
| November 28, 2025 | 6.85 | 6.94 | 6.94 | 6.95 | 6.73 | 19.47M |
| November 27, 2025 | 6.89 | 6.83 | 6.83 | 7.02 | 6.81 | 24.49M |
| November 26, 2025 | 6.75 | 6.89 | 6.89 | 6.97 | 6.71 | 33.81M |
| November 25, 2025 | 6.99 | 6.78 | 6.78 | 7.04 | 6.77 | 36.3M |
| November 24, 2025 | 7.34 | 6.95 | 6.95 | 7.39 | 6.84 | 46.94M |
| November 21, 2025 | 7.51 | 7.08 | 7.08 | 7.68 | 7.01 | 66.06M |
| November 20, 2025 | 7.51 | 7.7 | 7.7 | 8 | 7.51 | 84.72M |
| November 19, 2025 | 8 | 7.74 | 7.74 | 8.39 | 7.62 | 108.17M |
| November 18, 2025 | 7.15 | 7.63 | 7.63 | 7.63 | 7.11 | 21.09M |
| November 17, 2025 | 6.97 | 6.94 | 6.94 | 6.99 | 6.88 | 9.81M |
| November 14, 2025 | 6.83 | 7 | 7 | 7.2 | 6.83 | 17.85M |
| November 13, 2025 | 6.77 | 6.85 | 6.85 | 6.87 | 6.76 | 7.48M |
| November 12, 2025 | 6.84 | 6.84 | 6.84 | 6.9 | 6.79 | 6.59M |
| November 11, 2025 | 6.84 | 6.85 | 6.85 | 6.88 | 6.75 | 7.29M |
| November 10, 2025 | 6.76 | 6.85 | 6.85 | 6.87 | 6.65 | 8.83M |
| November 07, 2025 | 6.77 | 6.75 | 6.75 | 6.79 | 6.7 | 6.16M |
| November 06, 2025 | 6.72 | 6.77 | 6.77 | 6.78 | 6.64 | 8.92M |
| November 05, 2025 | 6.69 | 6.74 | 6.74 | 6.78 | 6.63 | 9.17M |
| November 04, 2025 | 6.64 | 6.69 | 6.69 | 6.71 | 6.58 | 8.07M |
| November 03, 2025 | 6.59 | 6.63 | 6.63 | 6.65 | 6.57 | 7.73M |
| October 31, 2025 | 6.54 | 6.56 | 6.56 | 6.59 | 6.5 | 7.21M |
| October 30, 2025 | 6.54 | 6.49 | 6.49 | 6.58 | 6.48 | 6.07M |
| October 29, 2025 | 6.62 | 6.49 | 6.49 | 6.62 | 6.41 | 7.93M |
| October 28, 2025 | 6.55 | 6.57 | 6.57 | 6.61 | 6.51 | 6.38M |
| October 27, 2025 | 6.61 | 6.58 | 6.58 | 6.65 | 6.46 | 9.43M |
| October 24, 2025 | 6.62 | 6.61 | 6.61 | 6.67 | 6.6 | 8.66M |
| October 23, 2025 | 6.54 | 6.64 | 6.64 | 6.65 | 6.5 | 11.67M |
| October 22, 2025 | 6.46 | 6.54 | 6.54 | 6.59 | 6.44 | 9.95M |
| October 21, 2025 | 6.35 | 6.47 | 6.47 | 6.48 | 6.32 | 8.96M |