6.78
-0.1(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.88 | 6.78 | 6.78 | 6.94 | 6.7 | 37.47M |
| January 13, 2026 | 7.11 | 6.88 | 6.88 | 7.19 | 6.85 | 35.55M |
| January 12, 2026 | 7.07 | 6.99 | 6.99 | 7.08 | 6.92 | 39.58M |
| January 09, 2026 | 7.12 | 7.08 | 7.08 | 7.18 | 7.01 | 40.45M |
| January 08, 2026 | 6.79 | 7.12 | 7.12 | 7.38 | 6.71 | 62.81M |
| January 07, 2026 | 6.7 | 6.79 | 6.79 | 6.85 | 6.68 | 28.19M |
| January 06, 2026 | 6.6 | 6.68 | 6.68 | 6.79 | 6.57 | 23.67M |
| January 05, 2026 | 6.6 | 6.57 | 6.57 | 6.64 | 6.55 | 20.07M |
| December 31, 2025 | 6.65 | 6.59 | 6.59 | 6.68 | 6.52 | 15.49M |
| December 30, 2025 | 6.63 | 6.62 | 6.62 | 6.71 | 6.57 | 17.23M |
| December 29, 2025 | 6.69 | 6.66 | 6.66 | 6.75 | 6.62 | 18.47M |
| December 26, 2025 | 6.55 | 6.66 | 6.66 | 6.74 | 6.53 | 22M |
| December 25, 2025 | 6.58 | 6.57 | 6.57 | 6.62 | 6.51 | 16.57M |
| December 24, 2025 | 6.4 | 6.58 | 6.58 | 6.73 | 6.36 | 24M |
| December 23, 2025 | 6.58 | 6.39 | 6.39 | 6.6 | 6.34 | 23.49M |
| December 22, 2025 | 6.58 | 6.59 | 6.59 | 6.65 | 6.53 | 25.26M |
| December 19, 2025 | 6.4 | 6.49 | 6.49 | 6.53 | 6.4 | 13.08M |
| December 18, 2025 | 6.38 | 6.42 | 6.42 | 6.5 | 6.32 | 14.05M |
| December 17, 2025 | 6.35 | 6.38 | 6.38 | 6.4 | 6.25 | 17.85M |
| December 16, 2025 | 6.42 | 6.37 | 6.37 | 6.47 | 6.32 | 19.91M |
| December 15, 2025 | 6.49 | 6.42 | 6.42 | 6.58 | 6.42 | 18.73M |
| December 12, 2025 | 6.47 | 6.53 | 6.53 | 6.59 | 6.43 | 18.9M |
| December 11, 2025 | 6.5 | 6.46 | 6.46 | 6.57 | 6.44 | 18.87M |
| December 10, 2025 | 6.4 | 6.52 | 6.52 | 6.57 | 6.38 | 30.35M |
| December 09, 2025 | 6.39 | 6.4 | 6.4 | 6.41 | 6.34 | 15.13M |
| December 08, 2025 | 6.34 | 6.39 | 6.39 | 6.44 | 6.33 | 19.49M |
| December 05, 2025 | 6.39 | 6.37 | 6.37 | 6.42 | 6.33 | 16.58M |
| December 04, 2025 | 6.39 | 6.36 | 6.36 | 6.43 | 6.29 | 21.78M |
| December 03, 2025 | 6.32 | 6.44 | 6.44 | 6.45 | 6.27 | 30.36M |
| December 02, 2025 | 6.26 | 6.31 | 6.31 | 6.33 | 6.22 | 22.43M |
| December 01, 2025 | 6.15 | 6.29 | 6.29 | 6.35 | 6.13 | 31.74M |
| November 28, 2025 | 5.99 | 6.12 | 6.12 | 6.12 | 5.99 | 19.42M |
| November 27, 2025 | 5.96 | 5.97 | 5.97 | 6.06 | 5.86 | 22.29M |
| November 26, 2025 | 6.1 | 5.9 | 5.9 | 6.35 | 5.88 | 36.64M |
| November 25, 2025 | 5.88 | 5.83 | 5.83 | 5.91 | 5.83 | 9.2M |
| November 24, 2025 | 5.76 | 5.83 | 5.83 | 5.87 | 5.74 | 10.39M |
| November 21, 2025 | 5.88 | 5.73 | 5.73 | 5.95 | 5.72 | 17.07M |
| November 20, 2025 | 6 | 5.92 | 5.92 | 6.02 | 5.89 | 10.91M |
| November 19, 2025 | 6.14 | 5.99 | 5.99 | 6.16 | 5.94 | 18.81M |
| November 18, 2025 | 6.14 | 6.15 | 6.15 | 6.19 | 6.11 | 12.46M |
| November 17, 2025 | 6.25 | 6.17 | 6.17 | 6.25 | 6.1 | 17.39M |
| November 14, 2025 | 6.25 | 6.25 | 6.25 | 6.3 | 6.23 | 13.96M |
| November 13, 2025 | 6.2 | 6.27 | 6.27 | 6.32 | 6.19 | 20.38M |
| November 12, 2025 | 6.21 | 6.17 | 6.17 | 6.21 | 6.13 | 10.63M |
| November 11, 2025 | 6.19 | 6.21 | 6.21 | 6.27 | 6.17 | 15.7M |
| November 10, 2025 | 6.19 | 6.18 | 6.18 | 6.23 | 6.15 | 10.94M |
| November 07, 2025 | 6.19 | 6.2 | 6.2 | 6.23 | 6.16 | 12.33M |
| November 06, 2025 | 6.19 | 6.2 | 6.2 | 6.25 | 6.17 | 16.11M |
| November 05, 2025 | 6.12 | 6.19 | 6.19 | 6.22 | 6.1 | 11M |
| November 04, 2025 | 6.23 | 6.17 | 6.17 | 6.23 | 6.12 | 15.26M |
| November 03, 2025 | 6.18 | 6.23 | 6.23 | 6.25 | 6.14 | 17.09M |
| October 31, 2025 | 6.11 | 6.2 | 6.2 | 6.24 | 6.09 | 24.7M |
| October 30, 2025 | 6.11 | 6.05 | 6.05 | 6.12 | 6.03 | 12.92M |
| October 29, 2025 | 6.14 | 6.11 | 6.11 | 6.17 | 6.07 | 11.88M |
| October 28, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.09 | 12.67M |
| October 27, 2025 | 6.26 | 6.16 | 6.16 | 6.27 | 6.14 | 18.24M |
| October 24, 2025 | 6.15 | 6.24 | 6.24 | 6.3 | 6.1 | 27.6M |
| October 23, 2025 | 5.98 | 6.08 | 6.08 | 6.1 | 5.93 | 16.43M |
| October 22, 2025 | 5.95 | 5.99 | 5.99 | 6.06 | 5.89 | 15.82M |
| October 21, 2025 | 5.83 | 5.92 | 5.92 | 5.96 | 5.77 | 15.56M |