6.77
-0.02(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.71 | 6.77 | 6.77 | 6.85 | 6.64 | 38.88M |
| January 14, 2026 | 6.88 | 6.79 | 6.79 | 6.98 | 6.68 | 73.37M |
| January 13, 2026 | 7.1 | 6.93 | 6.93 | 7.1 | 6.83 | 82.64M |
| January 12, 2026 | 6.93 | 7.17 | 7.17 | 7.21 | 6.75 | 120.07M |
| January 09, 2026 | 7.01 | 6.96 | 6.96 | 7.11 | 6.86 | 118.39M |
| January 08, 2026 | 6.2 | 7 | 7 | 7.48 | 6.16 | 175.73M |
| January 07, 2026 | 6.08 | 6.24 | 6.24 | 6.28 | 6.05 | 40.22M |
| January 06, 2026 | 6.11 | 6.09 | 6.09 | 6.11 | 6.02 | 29.38M |
| January 05, 2026 | 5.95 | 6.09 | 6.09 | 6.24 | 5.93 | 41.98M |
| December 31, 2025 | 5.99 | 5.95 | 5.95 | 6.08 | 5.85 | 31.3M |
| December 30, 2025 | 5.9 | 5.96 | 5.96 | 6.03 | 5.82 | 37.91M |
| December 29, 2025 | 5.84 | 5.83 | 5.83 | 5.92 | 5.79 | 21.88M |
| December 26, 2025 | 5.9 | 5.84 | 5.84 | 5.9 | 5.79 | 25.96M |
| December 25, 2025 | 5.81 | 5.9 | 5.9 | 5.93 | 5.77 | 29.82M |
| December 24, 2025 | 5.78 | 5.81 | 5.81 | 5.83 | 5.72 | 24.61M |
| December 23, 2025 | 5.76 | 5.78 | 5.78 | 5.87 | 5.7 | 29.45M |
| December 22, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.73 | 25.52M |
| December 19, 2025 | 5.72 | 5.78 | 5.78 | 5.95 | 5.7 | 38.04M |
| December 18, 2025 | 5.55 | 5.56 | 5.56 | 5.65 | 5.5 | 20.44M |
| December 17, 2025 | 5.63 | 5.6 | 5.6 | 5.68 | 5.46 | 28.43M |
| December 16, 2025 | 5.83 | 5.63 | 5.63 | 5.86 | 5.63 | 29.59M |
| December 15, 2025 | 5.76 | 5.82 | 5.82 | 5.96 | 5.71 | 47.02M |
| December 12, 2025 | 5.49 | 5.79 | 5.79 | 5.91 | 5.48 | 54.34M |
| December 11, 2025 | 5.55 | 5.51 | 5.51 | 5.61 | 5.5 | 17.12M |
| December 10, 2025 | 5.54 | 5.52 | 5.52 | 5.57 | 5.47 | 13.61M |
| December 09, 2025 | 5.61 | 5.55 | 5.55 | 5.67 | 5.53 | 16.06M |
| December 08, 2025 | 5.63 | 5.62 | 5.62 | 5.69 | 5.6 | 18.15M |
| December 05, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.4 | 19.01M |
| December 04, 2025 | 5.51 | 5.43 | 5.43 | 5.51 | 5.39 | 15.55M |
| December 03, 2025 | 5.55 | 5.48 | 5.48 | 5.56 | 5.47 | 15.25M |
| December 02, 2025 | 5.56 | 5.53 | 5.53 | 5.57 | 5.5 | 12.1M |
| December 01, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.53 | 19.91M |
| November 28, 2025 | 5.51 | 5.6 | 5.6 | 5.61 | 5.48 | 16.45M |
| November 27, 2025 | 5.5 | 5.51 | 5.51 | 5.62 | 5.49 | 18.88M |
| November 26, 2025 | 5.54 | 5.52 | 5.52 | 5.58 | 5.49 | 16.54M |
| November 25, 2025 | 5.53 | 5.54 | 5.54 | 5.61 | 5.51 | 19.32M |
| November 24, 2025 | 5.49 | 5.51 | 5.51 | 5.55 | 5.4 | 23.06M |
| November 21, 2025 | 5.71 | 5.47 | 5.47 | 5.77 | 5.43 | 41.23M |
| November 20, 2025 | 5.94 | 5.82 | 5.82 | 5.97 | 5.77 | 26.33M |
| November 19, 2025 | 6 | 5.91 | 5.91 | 6.06 | 5.87 | 25.64M |
| November 18, 2025 | 6.15 | 6 | 6 | 6.16 | 5.97 | 29.37M |
| November 17, 2025 | 6.28 | 6.18 | 6.18 | 6.28 | 6.14 | 23.46M |
| November 14, 2025 | 6.29 | 6.28 | 6.28 | 6.39 | 6.21 | 28.47M |
| November 13, 2025 | 6.27 | 6.32 | 6.32 | 6.39 | 6.22 | 26.65M |
| November 12, 2025 | 6.48 | 6.28 | 6.28 | 6.48 | 6.21 | 40.58M |
| November 11, 2025 | 6.4 | 6.47 | 6.47 | 6.6 | 6.38 | 37.35M |
| November 10, 2025 | 6.52 | 6.37 | 6.37 | 6.58 | 6.33 | 41.78M |
| November 07, 2025 | 6.52 | 6.55 | 6.55 | 6.69 | 6.51 | 51.22M |
| November 06, 2025 | 6.41 | 6.6 | 6.6 | 6.74 | 6.38 | 72.01M |
| November 05, 2025 | 6.09 | 6.43 | 6.43 | 6.47 | 6.01 | 74.29M |
| November 04, 2025 | 6.12 | 6.14 | 6.14 | 6.28 | 6.09 | 43M |
| November 03, 2025 | 6.02 | 6.11 | 6.11 | 6.14 | 6 | 45.18M |
| October 31, 2025 | 5.99 | 5.97 | 5.97 | 6.08 | 5.96 | 27.29M |
| October 30, 2025 | 6 | 5.96 | 5.96 | 6.12 | 5.94 | 40.44M |
| October 29, 2025 | 5.92 | 5.97 | 5.97 | 6.02 | 5.87 | 46.57M |
| October 28, 2025 | 6.15 | 5.89 | 5.89 | 6.17 | 5.86 | 68.53M |
| October 27, 2025 | 6.37 | 6.15 | 6.15 | 6.37 | 6.08 | 72.72M |
| October 24, 2025 | 6.37 | 6.51 | 6.51 | 6.52 | 6.35 | 27.17M |
| October 23, 2025 | 6.38 | 6.37 | 6.37 | 6.4 | 6.09 | 29.57M |
| October 22, 2025 | 6.44 | 6.39 | 6.39 | 6.49 | 6.33 | 27.53M |