6.76
+0.21(+3.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.77 | 6.55 | 6.55 | 6.77 | 6.52 | 129.88M |
| January 12, 2026 | 6.38 | 6.72 | 6.72 | 6.72 | 6.38 | 150.27M |
| January 09, 2026 | 6.18 | 6.36 | 6.36 | 6.37 | 6.17 | 80.75M |
| January 08, 2026 | 6.16 | 6.18 | 6.18 | 6.22 | 6.13 | 39.93M |
| January 07, 2026 | 6.18 | 6.15 | 6.15 | 6.23 | 6.12 | 41.2M |
| January 06, 2026 | 6.19 | 6.21 | 6.21 | 6.22 | 6.15 | 49.37M |
| January 05, 2026 | 6.1 | 6.19 | 6.19 | 6.2 | 6.08 | 48.52M |
| December 31, 2025 | 6.01 | 6.09 | 6.09 | 6.12 | 5.95 | 48.5M |
| December 30, 2025 | 5.92 | 6 | 6 | 6 | 5.92 | 33.27M |
| December 29, 2025 | 5.98 | 5.93 | 5.93 | 6.02 | 5.92 | 22.35M |
| December 26, 2025 | 5.97 | 5.98 | 5.98 | 6.04 | 5.92 | 34.96M |
| December 25, 2025 | 5.94 | 5.96 | 5.96 | 5.99 | 5.92 | 28.1M |
| December 24, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.87 | 25.86M |
| December 23, 2025 | 5.95 | 5.86 | 5.86 | 5.96 | 5.83 | 23.09M |
| December 22, 2025 | 5.91 | 5.95 | 5.95 | 5.97 | 5.88 | 26.06M |
| December 19, 2025 | 5.83 | 5.9 | 5.9 | 5.9 | 5.83 | 22.55M |
| December 18, 2025 | 5.82 | 5.82 | 5.82 | 5.91 | 5.8 | 19.93M |
| December 17, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.71 | 30.83M |
| December 16, 2025 | 5.97 | 5.84 | 5.84 | 6 | 5.82 | 37.01M |
| December 15, 2025 | 6.03 | 5.99 | 5.99 | 6.08 | 5.96 | 25.56M |
| December 12, 2025 | 6.01 | 6.05 | 6.05 | 6.12 | 6.01 | 27.64M |
| December 11, 2025 | 6.16 | 6.04 | 6.04 | 6.17 | 6.03 | 36.22M |
| December 10, 2025 | 6.19 | 6.17 | 6.17 | 6.2 | 6.09 | 36.53M |
| December 09, 2025 | 6.23 | 6.21 | 6.21 | 6.33 | 6.19 | 49.07M |
| December 08, 2025 | 6.16 | 6.24 | 6.24 | 6.27 | 6.16 | 63.33M |
| December 05, 2025 | 6.03 | 6.26 | 6.26 | 6.55 | 5.91 | 111.68M |
| December 04, 2025 | 6.41 | 6.01 | 6.01 | 6.41 | 6 | 43.56M |
| December 03, 2025 | 6.41 | 6.12 | 6.12 | 6.42 | 6.1 | 80.45M |
| December 02, 2025 | 6.43 | 6.41 | 6.41 | 6.46 | 6.33 | 37.66M |
| December 01, 2025 | 6.4 | 6.45 | 6.45 | 6.46 | 6.33 | 38.38M |
| November 28, 2025 | 6.41 | 6.42 | 6.42 | 6.44 | 6.32 | 41.41M |
| November 27, 2025 | 6.52 | 6.4 | 6.4 | 6.55 | 6.38 | 48.68M |
| November 26, 2025 | 6.55 | 6.51 | 6.51 | 6.65 | 6.48 | 71.32M |
| November 25, 2025 | 6.4 | 6.63 | 6.63 | 6.72 | 6.39 | 116.93M |
| November 24, 2025 | 6.26 | 6.4 | 6.4 | 6.42 | 6.12 | 64.24M |
| November 21, 2025 | 6.3 | 6.16 | 6.16 | 6.42 | 6.14 | 55.06M |
| November 20, 2025 | 6.39 | 6.37 | 6.37 | 6.46 | 6.3 | 54.3M |
| November 19, 2025 | 6.54 | 6.35 | 6.35 | 6.55 | 6.32 | 53.25M |
| November 18, 2025 | 6.42 | 6.52 | 6.52 | 6.58 | 6.35 | 71.23M |
| November 17, 2025 | 6.31 | 6.42 | 6.42 | 6.43 | 6.25 | 61.25M |
| November 14, 2025 | 6.4 | 6.47 | 6.47 | 6.62 | 6.39 | 51.29M |
| November 13, 2025 | 6.6 | 6.44 | 6.44 | 6.6 | 6.33 | 34.97M |
| November 12, 2025 | 6.51 | 6.41 | 6.41 | 6.53 | 6.35 | 54.79M |
| November 11, 2025 | 6.55 | 6.53 | 6.53 | 6.59 | 6.5 | 39.68M |
| November 10, 2025 | 6.55 | 6.57 | 6.57 | 6.64 | 6.53 | 42.39M |
| November 07, 2025 | 6.6 | 6.56 | 6.56 | 6.69 | 6.55 | 55.63M |
| November 06, 2025 | 6.67 | 6.66 | 6.66 | 6.69 | 6.54 | 76.22M |
| November 05, 2025 | 6.43 | 6.66 | 6.66 | 6.73 | 6.41 | 101.94M |
| November 04, 2025 | 6.48 | 6.49 | 6.49 | 6.56 | 6.43 | 51.81M |
| November 03, 2025 | 6.41 | 6.52 | 6.52 | 6.54 | 6.4 | 60.39M |
| October 31, 2025 | 6.35 | 6.4 | 6.4 | 6.46 | 6.33 | 64.42M |
| October 30, 2025 | 6.39 | 6.28 | 6.28 | 6.41 | 6.28 | 46.78M |
| October 29, 2025 | 6.39 | 6.38 | 6.38 | 6.39 | 6.32 | 44.68M |
| October 28, 2025 | 6.27 | 6.42 | 6.42 | 6.49 | 6.23 | 94.7M |
| October 27, 2025 | 6.25 | 6.26 | 6.26 | 6.28 | 6.21 | 38.48M |
| October 24, 2025 | 6.22 | 6.24 | 6.24 | 6.27 | 6.2 | 37.36M |
| October 23, 2025 | 6.17 | 6.22 | 6.22 | 6.23 | 6.1 | 34.08M |
| October 22, 2025 | 6.14 | 6.16 | 6.16 | 6.23 | 6.12 | 33.13M |
| October 21, 2025 | 6.07 | 6.16 | 6.16 | 6.19 | 6.04 | 37.8M |
| October 20, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 6.03 | 27.31M |