6.98
-0.09(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.1 | 6.98 | 6.98 | 7.15 | 6.94 | 34.84M |
| January 13, 2026 | 7.15 | 7.07 | 7.07 | 7.16 | 6.98 | 25.93M |
| January 12, 2026 | 7.05 | 7.14 | 7.14 | 7.16 | 7.01 | 29.1M |
| January 09, 2026 | 7.06 | 7.05 | 7.05 | 7.09 | 6.95 | 24.67M |
| January 08, 2026 | 7.02 | 7.03 | 7.03 | 7.08 | 6.93 | 25.55M |
| January 07, 2026 | 7.04 | 7.04 | 7.04 | 7.2 | 6.99 | 28.16M |
| January 06, 2026 | 7.22 | 7.05 | 7.05 | 7.26 | 7 | 40.54M |
| January 05, 2026 | 7.02 | 7.19 | 7.19 | 7.55 | 6.98 | 57.12M |
| December 31, 2025 | 6.7 | 6.77 | 6.77 | 6.85 | 6.65 | 18M |
| December 30, 2025 | 6.77 | 6.67 | 6.67 | 6.83 | 6.65 | 15.06M |
| December 29, 2025 | 6.9 | 6.8 | 6.8 | 6.91 | 6.77 | 16.29M |
| December 26, 2025 | 6.84 | 6.89 | 6.89 | 6.96 | 6.83 | 23.46M |
| December 25, 2025 | 6.9 | 6.89 | 6.89 | 6.92 | 6.8 | 29.85M |
| December 24, 2025 | 6.39 | 6.88 | 6.88 | 7.08 | 6.37 | 48.41M |
| December 23, 2025 | 6.53 | 6.38 | 6.38 | 6.55 | 6.36 | 15.28M |
| December 22, 2025 | 6.35 | 6.55 | 6.55 | 6.65 | 6.34 | 24.07M |
| December 19, 2025 | 6.29 | 6.35 | 6.35 | 6.42 | 6.26 | 18.23M |
| December 18, 2025 | 6.22 | 6.29 | 6.29 | 6.41 | 6.16 | 23.76M |
| December 17, 2025 | 6.52 | 6.29 | 6.29 | 6.57 | 6.18 | 35.5M |
| December 16, 2025 | 6.78 | 6.55 | 6.55 | 6.83 | 6.49 | 33.79M |
| December 15, 2025 | 6.56 | 6.82 | 6.82 | 6.95 | 6.54 | 44.55M |
| December 12, 2025 | 6.8 | 6.63 | 6.63 | 6.8 | 6.53 | 46.62M |
| December 11, 2025 | 6.37 | 6.77 | 6.77 | 7.12 | 6.36 | 54.68M |
| December 10, 2025 | 6.32 | 6.37 | 6.37 | 6.41 | 6.24 | 12.19M |
| December 09, 2025 | 6.38 | 6.31 | 6.31 | 6.4 | 6.21 | 14.46M |
| December 08, 2025 | 6.49 | 6.39 | 6.39 | 6.49 | 6.37 | 10.69M |
| December 05, 2025 | 6.36 | 6.46 | 6.46 | 6.47 | 6.28 | 8.48M |
| December 04, 2025 | 6.33 | 6.35 | 6.35 | 6.41 | 6.31 | 8.9M |
| December 03, 2025 | 6.42 | 6.37 | 6.37 | 6.42 | 6.34 | 9.77M |
| December 02, 2025 | 6.44 | 6.43 | 6.43 | 6.47 | 6.35 | 9.28M |
| December 01, 2025 | 6.54 | 6.44 | 6.44 | 6.57 | 6.41 | 13.33M |
| November 28, 2025 | 6.33 | 6.52 | 6.52 | 6.69 | 6.3 | 17.37M |
| November 27, 2025 | 6.32 | 6.35 | 6.35 | 6.39 | 6.29 | 10.5M |
| November 26, 2025 | 6.43 | 6.31 | 6.31 | 6.46 | 6.31 | 13.07M |
| November 25, 2025 | 6.41 | 6.43 | 6.43 | 6.5 | 6.4 | 13.64M |
| November 24, 2025 | 6.5 | 6.42 | 6.42 | 6.62 | 6.37 | 17.31M |
| November 21, 2025 | 6.63 | 6.43 | 6.43 | 6.83 | 6.43 | 20.41M |
| November 20, 2025 | 6.54 | 6.6 | 6.6 | 6.8 | 6.52 | 20.37M |
| November 19, 2025 | 6.58 | 6.5 | 6.5 | 6.63 | 6.46 | 9.52M |
| November 18, 2025 | 6.74 | 6.58 | 6.58 | 6.75 | 6.55 | 12.43M |
| November 17, 2025 | 6.73 | 6.75 | 6.75 | 6.77 | 6.65 | 10.89M |
| November 14, 2025 | 6.72 | 6.73 | 6.73 | 6.8 | 6.68 | 11.39M |
| November 13, 2025 | 6.67 | 6.73 | 6.73 | 6.76 | 6.62 | 11.59M |
| November 12, 2025 | 6.76 | 6.65 | 6.65 | 6.8 | 6.63 | 15.61M |
| November 11, 2025 | 6.78 | 6.76 | 6.76 | 6.81 | 6.71 | 12.53M |
| November 10, 2025 | 6.73 | 6.76 | 6.76 | 6.8 | 6.65 | 15.92M |
| November 07, 2025 | 6.7 | 6.73 | 6.73 | 6.85 | 6.64 | 19.83M |
| November 06, 2025 | 6.65 | 6.72 | 6.72 | 6.84 | 6.63 | 27.23M |
| November 05, 2025 | 6.41 | 6.62 | 6.62 | 6.68 | 6.37 | 22.33M |
| November 04, 2025 | 6.39 | 6.43 | 6.43 | 6.53 | 6.37 | 17.4M |
| November 03, 2025 | 6.29 | 6.43 | 6.43 | 6.45 | 6.28 | 21.05M |
| October 31, 2025 | 6.23 | 6.28 | 6.28 | 6.32 | 6.21 | 14.56M |
| October 30, 2025 | 6.23 | 6.23 | 6.23 | 6.3 | 6.16 | 19.85M |
| October 29, 2025 | 6.08 | 6.23 | 6.23 | 6.29 | 6.02 | 30.64M |
| October 28, 2025 | 5.94 | 5.97 | 5.97 | 5.98 | 5.89 | 9.73M |
| October 27, 2025 | 6.04 | 5.99 | 5.93 | 6.05 | 5.95 | 13.81M |
| October 24, 2025 | 6.13 | 6 | 5.94 | 6.13 | 5.98 | 14.36M |
| October 23, 2025 | 6 | 6.13 | 6.07 | 6.13 | 5.93 | 15.34M |
| October 22, 2025 | 6 | 6 | 5.94 | 6.04 | 5.97 | 9.41M |
| October 21, 2025 | 5.9 | 6.02 | 5.96 | 6.04 | 5.89 | 17.21M |