6.25
-0.03(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.27 | 6.25 | 6.25 | 6.35 | 6.15 | 35.3M |
| January 13, 2026 | 6.47 | 6.28 | 6.28 | 6.5 | 6.25 | 37.74M |
| January 12, 2026 | 6.4 | 6.5 | 6.5 | 6.53 | 6.36 | 45.85M |
| January 09, 2026 | 6.4 | 6.36 | 6.36 | 6.42 | 6.3 | 33.01M |
| January 08, 2026 | 6.16 | 6.4 | 6.4 | 6.47 | 6.16 | 43.35M |
| January 07, 2026 | 6.27 | 6.18 | 6.18 | 6.3 | 6.16 | 24.43M |
| January 06, 2026 | 6.22 | 6.26 | 6.26 | 6.28 | 6.2 | 27.61M |
| January 05, 2026 | 6.25 | 6.23 | 6.23 | 6.29 | 6.19 | 30.78M |
| December 31, 2025 | 6.35 | 6.3 | 6.3 | 6.41 | 6.27 | 32.78M |
| December 30, 2025 | 6.25 | 6.32 | 6.32 | 6.4 | 6.2 | 44.88M |
| December 29, 2025 | 6.16 | 6.28 | 6.28 | 6.28 | 6.14 | 32M |
| December 26, 2025 | 6.25 | 6.17 | 6.17 | 6.27 | 6.11 | 33.4M |
| December 25, 2025 | 6.02 | 6.25 | 6.25 | 6.3 | 6.02 | 48.74M |
| December 24, 2025 | 5.9 | 6.02 | 6.02 | 6.04 | 5.89 | 18.29M |
| December 23, 2025 | 6.01 | 5.89 | 5.89 | 6.03 | 5.87 | 20.72M |
| December 22, 2025 | 6.03 | 6.04 | 6.04 | 6.1 | 6.01 | 20.27M |
| December 19, 2025 | 5.93 | 6.02 | 6.02 | 6.1 | 5.93 | 22.74M |
| December 18, 2025 | 5.85 | 5.93 | 5.93 | 5.97 | 5.81 | 22.2M |
| December 17, 2025 | 6.01 | 5.89 | 5.89 | 6.05 | 5.74 | 37.99M |
| December 16, 2025 | 6.19 | 6 | 6 | 6.22 | 6 | 32.19M |
| December 15, 2025 | 6.2 | 6.24 | 6.24 | 6.31 | 6.1 | 28.51M |
| December 12, 2025 | 6.1 | 6.24 | 6.24 | 6.32 | 6.02 | 37.39M |
| December 11, 2025 | 6.33 | 6.14 | 6.14 | 6.46 | 6.13 | 42.13M |
| December 10, 2025 | 6.42 | 6.33 | 6.33 | 6.51 | 6.27 | 46.16M |
| December 09, 2025 | 6.51 | 6.41 | 6.41 | 6.59 | 6.41 | 63.88M |
| December 08, 2025 | 6.62 | 6.59 | 6.59 | 6.71 | 6.51 | 105.55M |
| December 05, 2025 | 6.01 | 6.62 | 6.62 | 6.99 | 6.01 | 159.08M |
| December 04, 2025 | 6.01 | 6.4 | 6.4 | 6.4 | 6.01 | 53.69M |
| December 03, 2025 | 5.9 | 5.82 | 5.82 | 5.92 | 5.78 | 12.55M |
| December 02, 2025 | 5.97 | 5.89 | 5.89 | 5.98 | 5.87 | 13.11M |
| December 01, 2025 | 5.93 | 5.98 | 5.98 | 6.02 | 5.92 | 16.01M |
| November 28, 2025 | 5.85 | 5.91 | 5.91 | 5.92 | 5.81 | 10.86M |
| November 27, 2025 | 5.9 | 5.85 | 5.85 | 5.92 | 5.84 | 11.45M |
| November 26, 2025 | 5.94 | 5.9 | 5.9 | 6 | 5.9 | 12.48M |
| November 25, 2025 | 5.97 | 5.96 | 5.96 | 6.01 | 5.9 | 14.33M |
| November 24, 2025 | 5.84 | 5.95 | 5.95 | 5.96 | 5.75 | 17.83M |
| November 21, 2025 | 6 | 5.84 | 5.84 | 6.05 | 5.83 | 24.46M |
| November 20, 2025 | 6.19 | 6.06 | 6.06 | 6.22 | 6.05 | 24.22M |
| November 19, 2025 | 6.14 | 6.23 | 6.23 | 6.36 | 5.99 | 41.11M |
| November 18, 2025 | 6.3 | 6.15 | 6.15 | 6.33 | 6.11 | 27.67M |
| November 17, 2025 | 6.26 | 6.3 | 6.3 | 6.39 | 6.21 | 43.57M |
| November 14, 2025 | 6.09 | 6.07 | 6.07 | 6.12 | 6.03 | 13.85M |
| November 13, 2025 | 6.04 | 6.08 | 6.08 | 6.08 | 6 | 14.22M |
| November 12, 2025 | 6.16 | 6.03 | 6.03 | 6.16 | 5.99 | 24.58M |
| November 11, 2025 | 6.04 | 6.16 | 6.16 | 6.19 | 6.04 | 27.1M |
| November 10, 2025 | 6.03 | 6.05 | 6.05 | 6.06 | 6.01 | 12.72M |
| November 07, 2025 | 6.09 | 6.03 | 6.03 | 6.09 | 6.01 | 15.02M |
| November 06, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 6.02 | 16.32M |
| November 05, 2025 | 6 | 6.08 | 6.08 | 6.09 | 5.99 | 17.57M |
| November 04, 2025 | 6.05 | 6.05 | 6.05 | 6.08 | 6 | 12.95M |
| November 03, 2025 | 6.04 | 6.08 | 6.08 | 6.08 | 5.98 | 16.97M |
| October 31, 2025 | 5.9 | 6.03 | 6.03 | 6.05 | 5.89 | 25.04M |
| October 30, 2025 | 6 | 5.9 | 5.9 | 6 | 5.9 | 14.17M |
| October 29, 2025 | 5.99 | 6 | 6 | 6.01 | 5.89 | 17.24M |
| October 28, 2025 | 6.02 | 5.97 | 5.97 | 6.02 | 5.96 | 14.65M |
| October 27, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 5.96 | 18.06M |
| October 24, 2025 | 5.97 | 6 | 6 | 6.02 | 5.94 | 16.56M |
| October 23, 2025 | 5.94 | 5.95 | 5.95 | 5.96 | 5.84 | 14M |
| October 22, 2025 | 5.86 | 5.93 | 5.93 | 6.01 | 5.83 | 18.02M |
| October 21, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.78 | 13.17M |