6.30
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 6.22 | 6.3 | 6.3 | 6.34 | 6.17 | 50.59M |
| January 20, 2026 | 6.33 | 6.29 | 6.29 | 6.45 | 6.19 | 43.44M |
| January 19, 2026 | 6.25 | 6.28 | 6.28 | 6.35 | 6.2 | 33.02M |
| January 16, 2026 | 6.2 | 6.27 | 6.27 | 6.33 | 6.12 | 42.46M |
| January 15, 2026 | 6.29 | 6.18 | 6.18 | 6.35 | 6.1 | 40.36M |
| January 14, 2026 | 6.39 | 6.29 | 6.29 | 6.52 | 6.2 | 67.14M |
| January 13, 2026 | 6.7 | 6.34 | 6.34 | 6.7 | 6.31 | 77.58M |
| January 12, 2026 | 6.2 | 6.75 | 6.75 | 6.86 | 6.2 | 105.84M |
| January 09, 2026 | 6.1 | 6.18 | 6.18 | 6.28 | 6.07 | 48.63M |
| January 08, 2026 | 6.02 | 6.08 | 6.08 | 6.11 | 6 | 32.24M |
| January 07, 2026 | 6.05 | 6 | 6 | 6.11 | 5.97 | 34.23M |
| January 06, 2026 | 6.07 | 6.09 | 6.09 | 6.14 | 6.04 | 34.26M |
| January 05, 2026 | 6.07 | 6.08 | 6.08 | 6.11 | 5.98 | 37.89M |
| December 31, 2025 | 6.16 | 6.1 | 6.1 | 6.19 | 6.07 | 41.62M |
| December 30, 2025 | 5.92 | 6.12 | 6.12 | 6.18 | 5.92 | 65.02M |
| December 29, 2025 | 5.93 | 5.95 | 5.95 | 6 | 5.92 | 29.82M |
| December 26, 2025 | 5.95 | 5.93 | 5.93 | 6.02 | 5.87 | 36.27M |
| December 25, 2025 | 5.91 | 5.97 | 5.97 | 6.03 | 5.87 | 40.08M |
| December 24, 2025 | 5.73 | 5.9 | 5.9 | 5.93 | 5.73 | 35.29M |
| December 23, 2025 | 5.8 | 5.76 | 5.76 | 5.85 | 5.72 | 24.85M |
| December 22, 2025 | 5.8 | 5.82 | 5.82 | 5.87 | 5.77 | 39.39M |
| December 19, 2025 | 5.48 | 5.77 | 5.77 | 5.8 | 5.48 | 51.49M |
| December 18, 2025 | 5.48 | 5.49 | 5.49 | 5.63 | 5.39 | 47.93M |
| December 17, 2025 | 5.75 | 5.65 | 5.65 | 6.05 | 5.61 | 77.39M |
| December 16, 2025 | 5.52 | 5.35 | 5.35 | 5.53 | 5.28 | 30.68M |
| December 15, 2025 | 5.51 | 5.49 | 5.49 | 5.59 | 5.43 | 17.91M |
| December 12, 2025 | 5.6 | 5.57 | 5.57 | 5.68 | 5.56 | 20.2M |
| December 11, 2025 | 5.68 | 5.63 | 5.63 | 5.77 | 5.62 | 26.92M |
| December 10, 2025 | 5.63 | 5.66 | 5.66 | 5.69 | 5.6 | 14.97M |
| December 09, 2025 | 5.76 | 5.64 | 5.64 | 5.77 | 5.62 | 17.96M |
| December 08, 2025 | 5.76 | 5.78 | 5.78 | 5.81 | 5.73 | 23.44M |
| December 05, 2025 | 5.56 | 5.74 | 5.74 | 5.75 | 5.52 | 23.46M |
| December 04, 2025 | 5.51 | 5.59 | 5.59 | 5.68 | 5.5 | 19.7M |
| December 03, 2025 | 5.66 | 5.53 | 5.53 | 5.69 | 5.51 | 16.37M |
| December 02, 2025 | 5.68 | 5.67 | 5.67 | 5.71 | 5.61 | 13.83M |
| December 01, 2025 | 5.6 | 5.71 | 5.71 | 5.76 | 5.59 | 20.48M |
| November 28, 2025 | 5.51 | 5.6 | 5.6 | 5.63 | 5.48 | 16.23M |
| November 27, 2025 | 5.53 | 5.51 | 5.51 | 5.59 | 5.5 | 14.86M |
| November 26, 2025 | 5.61 | 5.51 | 5.51 | 5.68 | 5.5 | 19.95M |
| November 25, 2025 | 5.59 | 5.64 | 5.64 | 5.69 | 5.56 | 19.71M |
| November 24, 2025 | 5.55 | 5.53 | 5.53 | 5.58 | 5.43 | 17.89M |
| November 21, 2025 | 5.7 | 5.49 | 5.49 | 5.76 | 5.47 | 30.45M |
| November 20, 2025 | 5.84 | 5.75 | 5.75 | 5.91 | 5.73 | 24.14M |
| November 19, 2025 | 5.84 | 5.93 | 5.93 | 6.06 | 5.73 | 35.47M |
| November 18, 2025 | 5.91 | 5.85 | 5.85 | 5.96 | 5.83 | 25.83M |
| November 17, 2025 | 5.78 | 6 | 6 | 6.05 | 5.76 | 43.12M |
| November 14, 2025 | 5.88 | 5.77 | 5.77 | 5.9 | 5.77 | 18.69M |
| November 13, 2025 | 5.64 | 5.9 | 5.9 | 5.94 | 5.64 | 24.63M |
| November 12, 2025 | 5.84 | 5.87 | 5.87 | 5.94 | 5.71 | 35.39M |
| November 11, 2025 | 5.7 | 5.87 | 5.87 | 5.91 | 5.68 | 43.7M |
| November 10, 2025 | 5.64 | 5.7 | 5.7 | 5.73 | 5.6 | 22.98M |
| November 07, 2025 | 5.64 | 5.63 | 5.63 | 5.69 | 5.62 | 12.95M |
| November 06, 2025 | 5.66 | 5.67 | 5.67 | 5.67 | 5.6 | 16.16M |
| November 05, 2025 | 5.58 | 5.66 | 5.66 | 5.68 | 5.55 | 16.44M |
| November 04, 2025 | 5.61 | 5.61 | 5.61 | 5.67 | 5.58 | 15.87M |
| November 03, 2025 | 5.56 | 5.66 | 5.66 | 5.69 | 5.54 | 24.2M |
| October 31, 2025 | 5.48 | 5.55 | 5.55 | 5.58 | 5.47 | 13.81M |
| October 30, 2025 | 5.61 | 5.51 | 5.51 | 5.62 | 5.5 | 17.31M |
| October 29, 2025 | 5.69 | 5.6 | 5.6 | 5.7 | 5.56 | 18.04M |
| October 28, 2025 | 5.55 | 5.59 | 5.59 | 5.63 | 5.53 | 14.58M |