6.46
+0.12(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.35 | 6.46 | 6.46 | 6.54 | 6.32 | 20.44M |
| January 14, 2026 | 6.46 | 6.34 | 6.34 | 6.48 | 6.28 | 27.54M |
| January 13, 2026 | 6.49 | 6.45 | 6.45 | 6.64 | 6.43 | 20.7M |
| January 12, 2026 | 6.65 | 6.5 | 6.5 | 6.67 | 6.47 | 32.89M |
| January 09, 2026 | 6.67 | 6.65 | 6.65 | 6.94 | 6.65 | 23.7M |
| January 08, 2026 | 6.64 | 6.66 | 6.66 | 6.72 | 6.6 | 17.63M |
| January 07, 2026 | 6.62 | 6.67 | 6.67 | 6.75 | 6.58 | 20.84M |
| January 06, 2026 | 6.5 | 6.61 | 6.61 | 6.66 | 6.47 | 18.55M |
| January 05, 2026 | 6.53 | 6.49 | 6.49 | 6.59 | 6.45 | 15.72M |
| December 31, 2025 | 6.79 | 6.42 | 6.42 | 6.82 | 6.42 | 29.91M |
| December 30, 2025 | 6.64 | 6.76 | 6.76 | 6.94 | 6.61 | 31.19M |
| December 29, 2025 | 6.6 | 6.62 | 6.62 | 6.69 | 6.51 | 16.3M |
| December 26, 2025 | 6.51 | 6.62 | 6.62 | 6.64 | 6.5 | 15.24M |
| December 25, 2025 | 6.56 | 6.53 | 6.53 | 6.56 | 6.5 | 7.54M |
| December 24, 2025 | 6.53 | 6.55 | 6.55 | 6.59 | 6.49 | 11.1M |
| December 23, 2025 | 6.53 | 6.54 | 6.54 | 6.58 | 6.49 | 12.6M |
| December 22, 2025 | 6.51 | 6.52 | 6.52 | 6.58 | 6.41 | 17.49M |
| December 19, 2025 | 6.56 | 6.5 | 6.5 | 6.57 | 6.45 | 14.47M |
| December 18, 2025 | 6.48 | 6.56 | 6.56 | 6.76 | 6.43 | 27.19M |
| December 17, 2025 | 6.47 | 6.49 | 6.49 | 6.58 | 6.36 | 23.86M |
| December 16, 2025 | 6.44 | 6.31 | 6.31 | 6.58 | 6.26 | 13.86M |
| December 15, 2025 | 6.25 | 6.39 | 6.39 | 6.55 | 6.24 | 24.38M |
| December 12, 2025 | 6.3 | 6.2 | 6.2 | 6.38 | 6.17 | 14.63M |
| December 11, 2025 | 6.4 | 6.33 | 6.33 | 6.44 | 6.3 | 10.46M |
| December 10, 2025 | 6.4 | 6.39 | 6.39 | 6.43 | 6.29 | 13.54M |
| December 09, 2025 | 6.58 | 6.45 | 6.45 | 6.58 | 6.4 | 16.03M |
| December 08, 2025 | 6.56 | 6.59 | 6.59 | 6.66 | 6.5 | 15.74M |
| December 05, 2025 | 6.54 | 6.54 | 6.54 | 6.57 | 6.49 | 10.83M |
| December 04, 2025 | 6.69 | 6.55 | 6.55 | 6.73 | 6.52 | 13.21M |
| December 03, 2025 | 6.54 | 6.7 | 6.7 | 6.77 | 6.54 | 21.06M |
| December 02, 2025 | 6.48 | 6.57 | 6.57 | 6.63 | 6.44 | 16.96M |
| December 01, 2025 | 6.54 | 6.49 | 6.49 | 6.65 | 6.45 | 15.34M |
| November 28, 2025 | 6.54 | 6.55 | 6.55 | 6.61 | 6.45 | 10.87M |
| November 27, 2025 | 6.4 | 6.55 | 6.55 | 6.67 | 6.4 | 17.42M |
| November 26, 2025 | 6.53 | 6.39 | 6.39 | 6.54 | 6.37 | 18.93M |
| November 25, 2025 | 6.43 | 6.53 | 6.53 | 6.54 | 6.36 | 17.27M |
| November 24, 2025 | 6.3 | 6.39 | 6.39 | 6.46 | 6.22 | 24.42M |
| November 21, 2025 | 6.5 | 6.23 | 6.23 | 6.54 | 6.2 | 29.05M |
| November 20, 2025 | 6.58 | 6.59 | 6.59 | 6.72 | 6.53 | 19.74M |
| November 19, 2025 | 6.57 | 6.54 | 6.54 | 6.69 | 6.47 | 18.31M |
| November 18, 2025 | 6.75 | 6.59 | 6.59 | 6.83 | 6.52 | 27.84M |
| November 17, 2025 | 6.76 | 6.78 | 6.78 | 6.9 | 6.74 | 26.01M |
| November 14, 2025 | 7 | 6.8 | 6.8 | 7 | 6.72 | 36.1M |
| November 13, 2025 | 6.53 | 6.81 | 6.81 | 6.83 | 6.5 | 34.13M |
| November 12, 2025 | 6.59 | 6.52 | 6.52 | 6.64 | 6.45 | 22M |
| November 11, 2025 | 6.51 | 6.63 | 6.63 | 6.71 | 6.43 | 31.38M |
| November 10, 2025 | 6.47 | 6.52 | 6.52 | 6.65 | 6.43 | 42.12M |
| November 07, 2025 | 6.23 | 6.28 | 6.28 | 6.32 | 6.21 | 24.2M |
| November 06, 2025 | 5.99 | 6.26 | 6.26 | 6.31 | 5.99 | 37.51M |
| November 05, 2025 | 5.87 | 5.99 | 5.99 | 6.01 | 5.82 | 17.63M |
| November 04, 2025 | 6 | 5.89 | 5.89 | 6.04 | 5.85 | 20.63M |
| November 03, 2025 | 5.98 | 6 | 6 | 6.09 | 5.98 | 15.5M |
| October 31, 2025 | 6.05 | 6.01 | 6.01 | 6.11 | 5.97 | 16.7M |
| October 30, 2025 | 6.04 | 6.05 | 6.05 | 6.16 | 5.99 | 24.51M |
| October 29, 2025 | 5.8 | 6.04 | 6.04 | 6.08 | 5.76 | 28.79M |
| October 28, 2025 | 5.72 | 5.81 | 5.81 | 5.94 | 5.69 | 26.75M |
| October 27, 2025 | 5.75 | 5.72 | 5.72 | 5.81 | 5.59 | 49.4M |
| October 24, 2025 | 5.42 | 5.42 | 5.42 | 5.48 | 5.4 | 11.66M |
| October 23, 2025 | 5.38 | 5.4 | 5.4 | 5.41 | 5.34 | 9.29M |
| October 22, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.38 | 7.29M |