6.23
-0.03(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.24 | 6.26 | 6.26 | 6.32 | 6.15 | 26.16M |
| January 13, 2026 | 6.19 | 6.22 | 6.22 | 6.29 | 6.16 | 25.91M |
| January 12, 2026 | 6.18 | 6.19 | 6.19 | 6.19 | 6.13 | 14.41M |
| January 09, 2026 | 6.15 | 6.18 | 6.18 | 6.19 | 6.1 | 13.29M |
| January 08, 2026 | 6.06 | 6.14 | 6.14 | 6.17 | 6.04 | 13.97M |
| January 07, 2026 | 6.08 | 6.07 | 6.07 | 6.13 | 6.05 | 11.17M |
| January 06, 2026 | 6.04 | 6.07 | 6.07 | 6.07 | 6.02 | 12.18M |
| January 05, 2026 | 5.95 | 6.03 | 6.03 | 6.04 | 5.95 | 10.51M |
| December 31, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.86 | 9.5M |
| December 30, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.92 | 8.36M |
| December 29, 2025 | 6.06 | 5.97 | 5.97 | 6.06 | 5.96 | 8.86M |
| December 26, 2025 | 6.11 | 6.05 | 6.05 | 6.11 | 6.04 | 9.12M |
| December 25, 2025 | 6.02 | 6.1 | 6.1 | 6.1 | 6.01 | 11.84M |
| December 24, 2025 | 6.02 | 6.01 | 6.01 | 6.05 | 5.99 | 7.77M |
| December 23, 2025 | 6.06 | 6.02 | 6.02 | 6.1 | 6.01 | 7.06M |
| December 22, 2025 | 6.06 | 6.06 | 6.06 | 6.08 | 6.03 | 9.74M |
| December 19, 2025 | 5.97 | 6.05 | 6.05 | 6.06 | 5.93 | 11.06M |
| December 18, 2025 | 5.82 | 5.96 | 5.96 | 6 | 5.8 | 12.54M |
| December 17, 2025 | 5.84 | 5.85 | 5.85 | 5.86 | 5.76 | 8.6M |
| December 16, 2025 | 5.9 | 5.84 | 5.84 | 5.93 | 5.82 | 8.37M |
| December 15, 2025 | 5.95 | 5.91 | 5.91 | 5.98 | 5.86 | 8.31M |
| December 12, 2025 | 5.94 | 5.96 | 5.96 | 5.97 | 5.9 | 8.54M |
| December 11, 2025 | 6.05 | 5.95 | 5.95 | 6.07 | 5.94 | 12.7M |
| December 10, 2025 | 6.06 | 6.05 | 6.05 | 6.07 | 6.02 | 6.77M |
| December 09, 2025 | 6.16 | 6.06 | 6.06 | 6.17 | 6.05 | 11.68M |
| December 08, 2025 | 6.13 | 6.16 | 6.16 | 6.21 | 6.1 | 13.17M |
| December 05, 2025 | 6.07 | 6.12 | 6.12 | 6.12 | 6 | 8.28M |
| December 04, 2025 | 6.18 | 6.06 | 6.06 | 6.18 | 6.05 | 7.47M |
| December 03, 2025 | 6.18 | 6.12 | 6.12 | 6.18 | 6.08 | 8.42M |
| December 02, 2025 | 6.2 | 6.17 | 6.17 | 6.23 | 6.16 | 7.19M |
| December 01, 2025 | 6.16 | 6.19 | 6.19 | 6.21 | 6.15 | 7.94M |
| November 28, 2025 | 6.18 | 6.17 | 6.17 | 6.19 | 6.12 | 6.71M |
| November 27, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.13 | 9.33M |
| November 26, 2025 | 6.12 | 6.13 | 6.13 | 6.23 | 6.11 | 12.43M |
| November 25, 2025 | 6.03 | 6.11 | 6.11 | 6.13 | 6.02 | 11.07M |
| November 24, 2025 | 5.96 | 6.01 | 6.01 | 6.05 | 5.93 | 9.51M |
| November 21, 2025 | 6.13 | 5.96 | 5.96 | 6.16 | 5.94 | 17.28M |
| November 20, 2025 | 6.2 | 6.15 | 6.15 | 6.21 | 6.14 | 9.23M |
| November 19, 2025 | 6.25 | 6.19 | 6.19 | 6.28 | 6.17 | 10.69M |
| November 18, 2025 | 6.3 | 6.25 | 6.25 | 6.3 | 6.21 | 11.34M |
| November 17, 2025 | 6.35 | 6.29 | 6.29 | 6.36 | 6.26 | 13.7M |
| November 14, 2025 | 6.25 | 6.36 | 6.36 | 6.42 | 6.25 | 14.1M |
| November 13, 2025 | 6.36 | 6.37 | 6.37 | 6.38 | 6.32 | 12.39M |
| November 12, 2025 | 6.38 | 6.35 | 6.35 | 6.41 | 6.32 | 11.8M |
| November 11, 2025 | 6.34 | 6.39 | 6.39 | 6.39 | 6.3 | 15.9M |
| November 10, 2025 | 6.27 | 6.34 | 6.34 | 6.34 | 6.24 | 15.36M |
| November 07, 2025 | 6.25 | 6.27 | 6.27 | 6.32 | 6.21 | 14.01M |
| November 06, 2025 | 6.25 | 6.25 | 6.25 | 6.27 | 6.2 | 13.37M |
| November 05, 2025 | 6.13 | 6.25 | 6.25 | 6.25 | 6.13 | 15.45M |
| November 04, 2025 | 6.26 | 6.18 | 6.18 | 6.27 | 6.15 | 18.52M |
| November 03, 2025 | 6.28 | 6.25 | 6.25 | 6.31 | 6.2 | 20.38M |
| October 31, 2025 | 6.26 | 6.3 | 6.3 | 6.31 | 6.24 | 19.69M |
| October 30, 2025 | 6.3 | 6.25 | 6.25 | 6.52 | 6.24 | 57.8M |
| October 29, 2025 | 6.68 | 6.73 | 6.73 | 6.75 | 6.63 | 13.61M |
| October 28, 2025 | 6.78 | 6.72 | 6.72 | 6.79 | 6.71 | 10.35M |
| October 27, 2025 | 6.7 | 6.78 | 6.78 | 6.8 | 6.68 | 17.42M |
| October 24, 2025 | 6.67 | 6.68 | 6.68 | 6.73 | 6.64 | 11.07M |
| October 23, 2025 | 6.68 | 6.68 | 6.68 | 6.7 | 6.6 | 10.52M |
| October 22, 2025 | 6.75 | 6.68 | 6.68 | 6.79 | 6.67 | 10.65M |
| October 21, 2025 | 6.67 | 6.75 | 6.75 | 6.76 | 6.66 | 12.14M |