6.17
+0.27(+4.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.1 | 5.9 | 5.9 | 6.15 | 5.88 | 82.09M |
| January 12, 2026 | 5.74 | 6.1 | 6.1 | 6.14 | 5.73 | 115.16M |
| January 09, 2026 | 5.51 | 5.66 | 5.66 | 5.67 | 5.5 | 42.4M |
| January 08, 2026 | 5.45 | 5.53 | 5.53 | 5.55 | 5.43 | 27.59M |
| January 07, 2026 | 5.52 | 5.45 | 5.45 | 5.54 | 5.43 | 29.84M |
| January 06, 2026 | 5.49 | 5.51 | 5.51 | 5.53 | 5.45 | 28.28M |
| January 05, 2026 | 5.43 | 5.49 | 5.49 | 5.5 | 5.36 | 33.07M |
| December 31, 2025 | 5.31 | 5.39 | 5.39 | 5.43 | 5.31 | 28.21M |
| December 30, 2025 | 5.29 | 5.33 | 5.33 | 5.39 | 5.28 | 24.12M |
| December 29, 2025 | 5.29 | 5.3 | 5.3 | 5.35 | 5.27 | 18.4M |
| December 26, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.26 | 17.01M |
| December 25, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.26 | 16.36M |
| December 24, 2025 | 5.21 | 5.28 | 5.28 | 5.29 | 5.19 | 15.71M |
| December 23, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.21 | 16.32M |
| December 22, 2025 | 5.31 | 5.3 | 5.3 | 5.34 | 5.28 | 17.18M |
| December 19, 2025 | 5.27 | 5.32 | 5.32 | 5.32 | 5.25 | 20.04M |
| December 18, 2025 | 5.22 | 5.25 | 5.25 | 5.3 | 5.19 | 19.46M |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.12 | 23.78M |
| December 16, 2025 | 5.29 | 5.24 | 5.24 | 5.31 | 5.21 | 24.29M |
| December 15, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.16 | 18.56M |
| December 12, 2025 | 5.27 | 5.28 | 5.28 | 5.33 | 5.25 | 19.06M |
| December 11, 2025 | 5.35 | 5.24 | 5.24 | 5.35 | 5.23 | 23.52M |
| December 10, 2025 | 5.42 | 5.35 | 5.35 | 5.43 | 5.29 | 33.32M |
| December 09, 2025 | 5.54 | 5.43 | 5.43 | 5.56 | 5.43 | 27.51M |
| December 08, 2025 | 5.56 | 5.56 | 5.56 | 5.61 | 5.54 | 21.63M |
| December 05, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.46 | 24.23M |
| December 04, 2025 | 5.62 | 5.51 | 5.51 | 5.62 | 5.46 | 22.57M |
| December 03, 2025 | 5.71 | 5.54 | 5.54 | 5.72 | 5.51 | 39.64M |
| December 02, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.65 | 23.79M |
| December 01, 2025 | 5.66 | 5.72 | 5.72 | 5.76 | 5.61 | 35.22M |
| November 28, 2025 | 5.62 | 5.66 | 5.66 | 5.67 | 5.57 | 22.79M |
| November 27, 2025 | 5.68 | 5.62 | 5.62 | 5.7 | 5.61 | 25.9M |
| November 26, 2025 | 5.71 | 5.68 | 5.68 | 5.79 | 5.65 | 31.4M |
| November 25, 2025 | 5.69 | 5.74 | 5.74 | 5.77 | 5.67 | 44.67M |
| November 24, 2025 | 5.52 | 5.69 | 5.69 | 5.73 | 5.46 | 47.08M |
| November 21, 2025 | 5.62 | 5.48 | 5.48 | 5.7 | 5.41 | 39.43M |
| November 20, 2025 | 5.65 | 5.66 | 5.66 | 5.72 | 5.6 | 31.44M |
| November 19, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.58 | 34.34M |
| November 18, 2025 | 5.64 | 5.73 | 5.73 | 5.76 | 5.6 | 50.32M |
| November 17, 2025 | 5.58 | 5.64 | 5.64 | 5.66 | 5.53 | 31.8M |
| November 14, 2025 | 5.6 | 5.55 | 5.55 | 5.62 | 5.54 | 21.44M |
| November 13, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.52 | 21.67M |
| November 12, 2025 | 5.58 | 5.54 | 5.54 | 5.61 | 5.52 | 23.07M |
| November 11, 2025 | 5.59 | 5.58 | 5.58 | 5.63 | 5.56 | 22.68M |
| November 10, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.55 | 22.58M |
| November 07, 2025 | 5.6 | 5.55 | 5.55 | 5.61 | 5.55 | 25.95M |
| November 06, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.59 | 23.88M |
| November 05, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.57 | 30.67M |
| November 04, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.61 | 24.68M |
| November 03, 2025 | 5.66 | 5.71 | 5.71 | 5.72 | 5.62 | 29.72M |
| October 31, 2025 | 5.53 | 5.65 | 5.65 | 5.68 | 5.53 | 32.62M |
| October 30, 2025 | 5.61 | 5.54 | 5.54 | 5.64 | 5.53 | 28.52M |
| October 29, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.54 | 27.24M |
| October 28, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.57 | 25.53M |
| October 27, 2025 | 5.68 | 5.63 | 5.63 | 5.71 | 5.61 | 28.78M |
| October 24, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.63 | 30.5M |
| October 23, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.57 | 22.79M |
| October 22, 2025 | 5.65 | 5.68 | 5.68 | 5.74 | 5.61 | 20.88M |
| October 21, 2025 | 5.58 | 5.66 | 5.66 | 5.69 | 5.57 | 21.93M |
| October 20, 2025 | 5.55 | 5.59 | 5.59 | 5.63 | 5.55 | 22.36M |