6.96
-0.09(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.02 | 6.96 | 6.96 | 7.07 | 6.91 | 41.21M |
| January 14, 2026 | 7.02 | 7.05 | 7.05 | 7.12 | 6.92 | 75.5M |
| January 13, 2026 | 7.2 | 6.98 | 6.98 | 7.2 | 6.95 | 77.67M |
| January 12, 2026 | 7.05 | 7.19 | 7.19 | 7.2 | 7.02 | 84.53M |
| January 09, 2026 | 7 | 7.02 | 7.02 | 7.1 | 6.96 | 52.6M |
| January 08, 2026 | 6.97 | 7 | 7 | 7.03 | 6.93 | 40.5M |
| January 07, 2026 | 7.08 | 6.95 | 6.95 | 7.1 | 6.93 | 40.14M |
| January 06, 2026 | 6.95 | 7.05 | 7.05 | 7.06 | 6.92 | 51.84M |
| January 05, 2026 | 6.87 | 6.93 | 6.93 | 6.99 | 6.84 | 33.83M |
| December 31, 2025 | 6.89 | 6.84 | 6.84 | 6.9 | 6.81 | 28.07M |
| December 30, 2025 | 6.82 | 6.87 | 6.87 | 6.99 | 6.8 | 32.59M |
| December 29, 2025 | 6.93 | 6.82 | 6.82 | 6.93 | 6.81 | 26.75M |
| December 26, 2025 | 6.95 | 6.9 | 6.9 | 7 | 6.88 | 37.51M |
| December 25, 2025 | 7 | 6.97 | 6.97 | 7.07 | 6.95 | 35.04M |
| December 24, 2025 | 6.9 | 6.98 | 6.98 | 7.01 | 6.89 | 34.61M |
| December 23, 2025 | 6.98 | 6.89 | 6.89 | 7.01 | 6.86 | 32.77M |
| December 22, 2025 | 6.85 | 6.98 | 6.98 | 7.02 | 6.83 | 48.42M |
| December 19, 2025 | 6.84 | 6.8 | 6.8 | 6.88 | 6.75 | 32.68M |
| December 18, 2025 | 6.73 | 6.8 | 6.8 | 6.93 | 6.72 | 36.15M |
| December 17, 2025 | 6.74 | 6.8 | 6.8 | 6.82 | 6.57 | 42.99M |
| December 16, 2025 | 6.85 | 6.73 | 6.73 | 6.87 | 6.67 | 35.41M |
| December 15, 2025 | 6.93 | 6.84 | 6.84 | 6.95 | 6.83 | 41.98M |
| December 12, 2025 | 7.01 | 6.97 | 6.97 | 7.08 | 6.93 | 58.86M |
| December 11, 2025 | 7.09 | 7.05 | 7.05 | 7.19 | 7.01 | 75.88M |
| December 10, 2025 | 6.96 | 7.12 | 7.12 | 7.23 | 6.93 | 82.86M |
| December 09, 2025 | 6.88 | 7 | 7 | 7.1 | 6.87 | 83.08M |
| December 08, 2025 | 6.8 | 6.9 | 6.9 | 6.92 | 6.78 | 46.36M |
| December 05, 2025 | 6.67 | 6.8 | 6.8 | 6.83 | 6.63 | 33.43M |
| December 04, 2025 | 6.51 | 6.68 | 6.68 | 6.75 | 6.51 | 21.3M |
| December 03, 2025 | 6.75 | 6.7 | 6.7 | 6.79 | 6.68 | 26.07M |
| December 02, 2025 | 6.8 | 6.77 | 6.77 | 6.81 | 6.72 | 30.81M |
| December 01, 2025 | 6.6 | 6.82 | 6.82 | 6.85 | 6.59 | 61.6M |
| November 28, 2025 | 6.51 | 6.64 | 6.64 | 6.65 | 6.51 | 30.42M |
| November 27, 2025 | 6.46 | 6.57 | 6.57 | 6.73 | 6.45 | 44.44M |
| November 26, 2025 | 6.4 | 6.49 | 6.49 | 6.55 | 6.38 | 23.97M |
| November 25, 2025 | 6.37 | 6.41 | 6.41 | 6.51 | 6.34 | 19.59M |
| November 24, 2025 | 6.23 | 6.34 | 6.34 | 6.38 | 6.22 | 17.86M |
| November 21, 2025 | 6.45 | 6.21 | 6.21 | 6.48 | 6.2 | 26.87M |
| November 20, 2025 | 6.54 | 6.47 | 6.47 | 6.57 | 6.46 | 11.87M |
| November 19, 2025 | 6.61 | 6.5 | 6.5 | 6.64 | 6.46 | 21.32M |
| November 18, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.59 | 20.84M |
| November 17, 2025 | 6.6 | 6.65 | 6.65 | 6.68 | 6.6 | 17.93M |
| November 14, 2025 | 6.68 | 6.62 | 6.62 | 6.72 | 6.62 | 24.09M |
| November 13, 2025 | 6.65 | 6.73 | 6.73 | 6.76 | 6.65 | 22.41M |
| November 12, 2025 | 6.81 | 6.7 | 6.7 | 6.82 | 6.64 | 30.33M |
| November 11, 2025 | 6.77 | 6.82 | 6.82 | 6.87 | 6.73 | 42.79M |
| November 10, 2025 | 6.77 | 6.75 | 6.75 | 6.81 | 6.71 | 37.62M |
| November 07, 2025 | 6.65 | 6.82 | 6.82 | 6.87 | 6.61 | 57.45M |
| November 06, 2025 | 6.66 | 6.68 | 6.68 | 6.7 | 6.64 | 20.4M |
| November 05, 2025 | 6.57 | 6.64 | 6.64 | 6.68 | 6.55 | 21.78M |
| November 04, 2025 | 6.73 | 6.63 | 6.63 | 6.74 | 6.59 | 22.41M |
| November 03, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.59 | 30.66M |
| October 31, 2025 | 6.7 | 6.7 | 6.7 | 6.76 | 6.68 | 22.9M |
| October 30, 2025 | 6.85 | 6.71 | 6.71 | 6.85 | 6.71 | 31.47M |
| October 29, 2025 | 6.66 | 6.85 | 6.85 | 6.89 | 6.66 | 31.93M |
| October 28, 2025 | 6.74 | 6.81 | 6.81 | 6.87 | 6.69 | 37.43M |
| October 27, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.68 | 31.26M |
| October 24, 2025 | 6.66 | 6.7 | 6.7 | 6.72 | 6.63 | 30.28M |
| October 23, 2025 | 6.62 | 6.65 | 6.65 | 6.65 | 6.51 | 24.49M |
| October 22, 2025 | 6.62 | 6.62 | 6.62 | 6.67 | 6.56 | 20.72M |