6.54
-0.12(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.58 | 6.54 | 6.54 | 6.67 | 6.48 | 42.05M |
| January 13, 2026 | 6.42 | 6.66 | 6.66 | 6.9 | 6.3 | 50.63M |
| January 12, 2026 | 6.3 | 6.41 | 6.41 | 6.42 | 6.29 | 18.75M |
| January 09, 2026 | 6.33 | 6.3 | 6.3 | 6.4 | 6.25 | 20.31M |
| January 08, 2026 | 6.19 | 6.25 | 6.25 | 6.27 | 6.16 | 13.17M |
| January 07, 2026 | 6.17 | 6.2 | 6.2 | 6.21 | 6.12 | 13.92M |
| January 06, 2026 | 6.09 | 6.17 | 6.17 | 6.18 | 6.09 | 12.03M |
| January 05, 2026 | 6.01 | 6.08 | 6.08 | 6.11 | 6.01 | 8.09M |
| December 31, 2025 | 6.06 | 6.02 | 6.02 | 6.06 | 5.97 | 9.02M |
| December 30, 2025 | 6.07 | 6.05 | 6.05 | 6.12 | 6.05 | 7.57M |
| December 29, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.07 | 8.23M |
| December 26, 2025 | 6.17 | 6.17 | 6.17 | 6.22 | 6.13 | 9.43M |
| December 25, 2025 | 6.13 | 6.17 | 6.17 | 6.18 | 6.09 | 9.03M |
| December 24, 2025 | 6.04 | 6.14 | 6.14 | 6.15 | 6.01 | 7.85M |
| December 23, 2025 | 6.1 | 6.07 | 6.07 | 6.16 | 6.04 | 8.32M |
| December 22, 2025 | 6.09 | 6.12 | 6.12 | 6.16 | 6.08 | 8.42M |
| December 19, 2025 | 5.96 | 6.1 | 6.1 | 6.11 | 5.96 | 10.36M |
| December 18, 2025 | 5.96 | 5.96 | 5.96 | 6.02 | 5.88 | 9M |
| December 17, 2025 | 6.02 | 5.99 | 5.99 | 6.05 | 5.84 | 14.57M |
| December 16, 2025 | 6.16 | 6.02 | 6.02 | 6.2 | 6.02 | 10.74M |
| December 15, 2025 | 6.15 | 6.19 | 6.19 | 6.3 | 6.11 | 10.99M |
| December 12, 2025 | 6.02 | 6.16 | 6.16 | 6.21 | 6.02 | 14.13M |
| December 11, 2025 | 6.14 | 6.02 | 6.02 | 6.15 | 6.01 | 13.55M |
| December 10, 2025 | 6.21 | 6.14 | 6.14 | 6.24 | 6.09 | 14.33M |
| December 09, 2025 | 6.26 | 6.26 | 6.26 | 6.35 | 6.23 | 9.69M |
| December 08, 2025 | 6.24 | 6.28 | 6.28 | 6.3 | 6.21 | 9.27M |
| December 05, 2025 | 6.14 | 6.24 | 6.24 | 6.24 | 6.07 | 11.45M |
| December 04, 2025 | 6.29 | 6.12 | 6.12 | 6.29 | 6.11 | 10.4M |
| December 03, 2025 | 6.33 | 6.24 | 6.24 | 6.34 | 6.22 | 10.88M |
| December 02, 2025 | 6.36 | 6.31 | 6.31 | 6.41 | 6.25 | 10.14M |
| December 01, 2025 | 6.37 | 6.39 | 6.39 | 6.42 | 6.35 | 10.29M |
| November 28, 2025 | 6.29 | 6.37 | 6.37 | 6.38 | 6.24 | 10.91M |
| November 27, 2025 | 6.3 | 6.3 | 6.3 | 6.41 | 6.29 | 10.68M |
| November 26, 2025 | 6.39 | 6.3 | 6.3 | 6.44 | 6.28 | 11.13M |
| November 25, 2025 | 6.3 | 6.37 | 6.37 | 6.44 | 6.29 | 12.73M |
| November 24, 2025 | 6.38 | 6.29 | 6.29 | 6.39 | 6.2 | 17.55M |
| November 21, 2025 | 6.61 | 6.3 | 6.3 | 6.66 | 6.27 | 20.68M |
| November 20, 2025 | 6.71 | 6.63 | 6.63 | 6.78 | 6.61 | 12.59M |
| November 19, 2025 | 6.9 | 6.72 | 6.72 | 6.97 | 6.66 | 18.96M |
| November 18, 2025 | 7.05 | 6.93 | 6.93 | 7.15 | 6.86 | 20.28M |
| November 17, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.94 | 17.82M |
| November 14, 2025 | 6.92 | 7.08 | 7.08 | 7.2 | 6.92 | 30.87M |
| November 13, 2025 | 6.9 | 6.97 | 6.97 | 7.02 | 6.86 | 15.68M |
| November 12, 2025 | 7.01 | 6.92 | 6.92 | 7.06 | 6.86 | 23.2M |
| November 11, 2025 | 7.06 | 7.05 | 7.05 | 7.16 | 7.04 | 24.39M |
| November 10, 2025 | 7.01 | 7.06 | 7.06 | 7.11 | 6.92 | 27.3M |
| November 07, 2025 | 6.9 | 7.01 | 7.01 | 7.03 | 6.82 | 31.07M |
| November 06, 2025 | 6.83 | 6.93 | 6.93 | 7.05 | 6.83 | 44.35M |
| November 05, 2025 | 6.48 | 6.88 | 6.88 | 6.92 | 6.46 | 47.18M |
| November 04, 2025 | 6.47 | 6.52 | 6.52 | 6.6 | 6.43 | 18.89M |
| November 03, 2025 | 6.39 | 6.46 | 6.46 | 6.47 | 6.36 | 14.03M |
| October 31, 2025 | 6.33 | 6.36 | 6.36 | 6.41 | 6.32 | 15.59M |
| October 30, 2025 | 6.7 | 6.29 | 6.29 | 6.7 | 6.29 | 50.39M |
| October 29, 2025 | 6.79 | 6.8 | 6.8 | 6.88 | 6.75 | 15.2M |
| October 28, 2025 | 6.7 | 6.78 | 6.78 | 6.82 | 6.65 | 13.98M |
| October 27, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.64 | 10.95M |
| October 24, 2025 | 6.72 | 6.64 | 6.64 | 6.78 | 6.62 | 13.04M |
| October 23, 2025 | 6.77 | 6.75 | 6.75 | 6.77 | 6.65 | 9.61M |
| October 22, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.74 | 8.19M |
| October 21, 2025 | 6.7 | 6.79 | 6.79 | 6.8 | 6.63 | 13.81M |