6.98
-0.11(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.11 | 6.98 | 6.98 | 7.11 | 6.95 | 72.42M |
| January 14, 2026 | 6.97 | 7.09 | 7.09 | 7.09 | 6.86 | 131.91M |
| January 13, 2026 | 6.95 | 6.85 | 6.85 | 7.04 | 6.82 | 75.83M |
| January 12, 2026 | 6.82 | 6.95 | 6.95 | 6.96 | 6.75 | 85.06M |
| January 09, 2026 | 6.71 | 6.81 | 6.81 | 6.85 | 6.7 | 72.45M |
| January 08, 2026 | 6.68 | 6.75 | 6.75 | 6.76 | 6.66 | 40.96M |
| January 07, 2026 | 6.83 | 6.71 | 6.71 | 6.85 | 6.69 | 53.5M |
| January 06, 2026 | 6.76 | 6.83 | 6.83 | 6.85 | 6.72 | 61.58M |
| January 05, 2026 | 6.66 | 6.77 | 6.77 | 6.77 | 6.65 | 47.97M |
| December 31, 2025 | 6.73 | 6.65 | 6.65 | 6.76 | 6.62 | 34.89M |
| December 30, 2025 | 6.58 | 6.7 | 6.7 | 6.75 | 6.53 | 53.68M |
| December 29, 2025 | 6.6 | 6.59 | 6.59 | 6.64 | 6.56 | 28.57M |
| December 26, 2025 | 6.63 | 6.6 | 6.6 | 6.66 | 6.56 | 31.79M |
| December 25, 2025 | 6.56 | 6.63 | 6.63 | 6.64 | 6.55 | 30.35M |
| December 24, 2025 | 6.49 | 6.59 | 6.59 | 6.6 | 6.48 | 24.07M |
| December 23, 2025 | 6.62 | 6.51 | 6.51 | 6.62 | 6.5 | 28.69M |
| December 22, 2025 | 6.58 | 6.63 | 6.63 | 6.66 | 6.58 | 25.74M |
| December 19, 2025 | 6.53 | 6.58 | 6.58 | 6.59 | 6.51 | 26.28M |
| December 18, 2025 | 6.52 | 6.5 | 6.5 | 6.59 | 6.49 | 26.75M |
| December 17, 2025 | 6.52 | 6.57 | 6.57 | 6.57 | 6.38 | 42.66M |
| December 16, 2025 | 6.65 | 6.5 | 6.5 | 6.71 | 6.49 | 41.13M |
| December 15, 2025 | 6.65 | 6.66 | 6.66 | 6.73 | 6.61 | 29.47M |
| December 12, 2025 | 6.66 | 6.69 | 6.69 | 6.74 | 6.66 | 38.19M |
| December 11, 2025 | 6.85 | 6.66 | 6.66 | 6.86 | 6.65 | 60.46M |
| December 10, 2025 | 7.04 | 6.87 | 6.87 | 7.04 | 6.85 | 70.8M |
| December 09, 2025 | 7.18 | 7.08 | 7.08 | 7.25 | 7.08 | 62.95M |
| December 08, 2025 | 7.12 | 7.24 | 7.24 | 7.26 | 7.06 | 99.21M |
| December 05, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 6.93 | 69.7M |
| December 04, 2025 | 7.22 | 7.13 | 7.13 | 7.27 | 6.9 | 92.7M |
| December 03, 2025 | 7.22 | 7.15 | 7.15 | 7.29 | 7.1 | 84.61M |
| December 02, 2025 | 7.41 | 7.27 | 7.27 | 7.42 | 7.22 | 135.9M |
| December 01, 2025 | 7.26 | 7.56 | 7.56 | 7.68 | 7.25 | 231.94M |
| November 28, 2025 | 7.29 | 7.25 | 7.25 | 7.34 | 7.16 | 111.28M |
| November 27, 2025 | 7.49 | 7.23 | 7.23 | 7.5 | 7.21 | 233.91M |
| November 26, 2025 | 6.84 | 7.49 | 7.49 | 7.49 | 6.76 | 133.66M |
| November 25, 2025 | 6.91 | 6.81 | 6.81 | 6.91 | 6.68 | 54.73M |
| November 24, 2025 | 6.65 | 6.68 | 6.68 | 6.75 | 6.4 | 65.14M |
| November 21, 2025 | 6.91 | 6.64 | 6.64 | 7 | 6.61 | 72.76M |
| November 20, 2025 | 6.91 | 7.01 | 7.01 | 7.18 | 6.85 | 95.43M |
| November 19, 2025 | 6.86 | 6.91 | 6.91 | 6.96 | 6.8 | 58.48M |
| November 18, 2025 | 6.79 | 6.96 | 6.96 | 7 | 6.74 | 104.64M |
| November 17, 2025 | 6.74 | 6.8 | 6.8 | 6.8 | 6.7 | 36.07M |
| November 14, 2025 | 6.72 | 6.73 | 6.73 | 6.81 | 6.67 | 44.13M |
| November 13, 2025 | 6.62 | 6.88 | 6.88 | 7 | 6.59 | 39.21M |
| November 12, 2025 | 6.72 | 6.63 | 6.63 | 6.72 | 6.59 | 33.64M |
| November 11, 2025 | 6.69 | 6.72 | 6.72 | 6.73 | 6.66 | 32.12M |
| November 10, 2025 | 6.63 | 6.69 | 6.69 | 6.7 | 6.63 | 25.04M |
| November 07, 2025 | 6.68 | 6.64 | 6.64 | 6.68 | 6.63 | 26.28M |
| November 06, 2025 | 6.66 | 6.71 | 6.71 | 6.71 | 6.61 | 34.82M |
| November 05, 2025 | 6.59 | 6.67 | 6.67 | 6.68 | 6.56 | 27.17M |
| November 04, 2025 | 6.71 | 6.63 | 6.63 | 6.71 | 6.6 | 30.63M |
| November 03, 2025 | 6.64 | 6.72 | 6.72 | 6.72 | 6.6 | 30.8M |
| October 31, 2025 | 6.57 | 6.65 | 6.65 | 6.69 | 6.55 | 27.77M |
| October 30, 2025 | 6.74 | 6.63 | 6.63 | 6.74 | 6.63 | 33.49M |
| October 29, 2025 | 6.7 | 6.73 | 6.73 | 6.74 | 6.66 | 29.23M |
| October 28, 2025 | 6.79 | 6.71 | 6.71 | 6.79 | 6.7 | 39.55M |
| October 27, 2025 | 6.85 | 6.8 | 6.8 | 6.89 | 6.78 | 40.11M |
| October 24, 2025 | 6.85 | 6.85 | 6.85 | 6.92 | 6.83 | 34.94M |
| October 23, 2025 | 6.82 | 6.86 | 6.86 | 6.87 | 6.78 | 41.84M |
| October 22, 2025 | 6.69 | 6.93 | 6.93 | 7.03 | 6.65 | 90.49M |