6.19
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.23 | 6.19 | 6.19 | 6.26 | 6.08 | 9.31M |
| January 13, 2026 | 6.25 | 6.21 | 6.21 | 6.29 | 6.13 | 8M |
| January 12, 2026 | 6.14 | 6.25 | 6.25 | 6.25 | 6.09 | 8.41M |
| January 09, 2026 | 6.06 | 6.12 | 6.12 | 6.13 | 6.02 | 5.72M |
| January 08, 2026 | 5.94 | 6.05 | 6.05 | 6.08 | 5.92 | 7.65M |
| January 07, 2026 | 6 | 5.95 | 5.95 | 6.01 | 5.9 | 7.13M |
| January 06, 2026 | 6.04 | 6 | 6 | 6.1 | 5.98 | 9.12M |
| January 05, 2026 | 5.94 | 6 | 6 | 6.04 | 5.85 | 9.41M |
| December 31, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.8 | 6.03M |
| December 30, 2025 | 5.96 | 5.94 | 5.94 | 6.01 | 5.88 | 8.7M |
| December 29, 2025 | 6 | 6 | 6 | 6.02 | 5.92 | 6.52M |
| December 26, 2025 | 6.04 | 6.03 | 6.03 | 6.09 | 5.97 | 7.38M |
| December 25, 2025 | 5.94 | 6.01 | 6.01 | 6.04 | 5.88 | 7.75M |
| December 24, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.83 | 7.29M |
| December 23, 2025 | 5.91 | 5.94 | 5.94 | 5.98 | 5.84 | 6.58M |
| December 22, 2025 | 5.95 | 5.95 | 5.95 | 6.03 | 5.92 | 8.99M |
| December 19, 2025 | 5.89 | 5.95 | 5.95 | 5.98 | 5.81 | 8.84M |
| December 18, 2025 | 5.71 | 5.81 | 5.81 | 5.89 | 5.68 | 8.7M |
| December 17, 2025 | 5.78 | 5.71 | 5.71 | 5.81 | 5.6 | 10.52M |
| December 16, 2025 | 5.98 | 5.76 | 5.76 | 5.98 | 5.76 | 9.93M |
| December 15, 2025 | 5.9 | 5.97 | 5.97 | 6 | 5.8 | 10.5M |
| December 12, 2025 | 6.06 | 5.88 | 5.88 | 6.13 | 5.87 | 15.45M |
| December 11, 2025 | 6.38 | 6.06 | 6.06 | 6.38 | 6.04 | 18.53M |
| December 10, 2025 | 6.71 | 6.37 | 6.37 | 6.72 | 6.37 | 15.12M |
| December 09, 2025 | 6.97 | 6.64 | 6.64 | 6.98 | 6.64 | 17.44M |
| December 08, 2025 | 6.95 | 6.86 | 6.86 | 7.27 | 6.79 | 28.41M |
| December 05, 2025 | 6.57 | 6.94 | 6.94 | 7.12 | 6.49 | 37.22M |
| December 04, 2025 | 6.52 | 6.66 | 6.66 | 6.97 | 6.31 | 24.86M |
| December 03, 2025 | 6.67 | 6.58 | 6.58 | 6.68 | 6.52 | 5.35M |
| December 02, 2025 | 6.75 | 6.68 | 6.68 | 6.75 | 6.59 | 5.81M |
| December 01, 2025 | 6.7 | 6.78 | 6.78 | 6.79 | 6.66 | 6.89M |
| November 28, 2025 | 6.52 | 6.65 | 6.65 | 6.66 | 6.44 | 6.18M |
| November 27, 2025 | 6.48 | 6.52 | 6.52 | 6.54 | 6.41 | 6.51M |
| November 26, 2025 | 6.57 | 6.51 | 6.51 | 6.64 | 6.42 | 6.5M |
| November 25, 2025 | 6.49 | 6.59 | 6.59 | 6.61 | 6.46 | 5.28M |
| November 24, 2025 | 6.41 | 6.46 | 6.46 | 6.49 | 6.3 | 10.38M |
| November 21, 2025 | 6.74 | 6.3 | 6.3 | 6.76 | 6.21 | 12.74M |
| November 20, 2025 | 6.76 | 6.75 | 6.75 | 6.86 | 6.67 | 6.75M |
| November 19, 2025 | 6.94 | 6.81 | 6.81 | 7.01 | 6.71 | 8.08M |
| November 18, 2025 | 7.12 | 6.98 | 6.98 | 7.12 | 6.85 | 8.32M |
| November 17, 2025 | 6.99 | 7.1 | 7.1 | 7.12 | 6.96 | 10.02M |
| November 14, 2025 | 6.85 | 6.99 | 6.99 | 7.02 | 6.8 | 6.93M |
| November 13, 2025 | 6.57 | 6.89 | 6.89 | 6.91 | 6.57 | 5.5M |
| November 12, 2025 | 6.8 | 6.83 | 6.83 | 6.89 | 6.73 | 5.18M |
| November 11, 2025 | 6.72 | 6.83 | 6.83 | 6.85 | 6.68 | 5.73M |
| November 10, 2025 | 6.68 | 6.73 | 6.73 | 6.74 | 6.63 | 5.52M |
| November 07, 2025 | 6.57 | 6.65 | 6.65 | 6.67 | 6.54 | 5.25M |
| November 06, 2025 | 6.63 | 6.61 | 6.61 | 6.66 | 6.51 | 4.81M |
| November 05, 2025 | 6.46 | 6.63 | 6.63 | 6.66 | 6.45 | 6.46M |
| November 04, 2025 | 6.56 | 6.54 | 6.54 | 6.56 | 6.47 | 4.46M |
| November 03, 2025 | 6.41 | 6.54 | 6.54 | 6.56 | 6.37 | 6.57M |
| October 31, 2025 | 6.3 | 6.39 | 6.39 | 6.42 | 6.24 | 6.47M |
| October 30, 2025 | 6.35 | 6.26 | 6.26 | 6.41 | 6.26 | 7.51M |
| October 29, 2025 | 6.39 | 6.41 | 6.41 | 6.42 | 6.28 | 5.23M |
| October 28, 2025 | 6.38 | 6.43 | 6.43 | 6.45 | 6.33 | 4.39M |
| October 27, 2025 | 6.39 | 6.38 | 6.38 | 6.44 | 6.28 | 4.96M |
| October 24, 2025 | 6.4 | 6.4 | 6.4 | 6.42 | 6.32 | 5.23M |
| October 23, 2025 | 6.38 | 6.36 | 6.36 | 6.38 | 6.23 | 5.56M |
| October 22, 2025 | 6.35 | 6.36 | 6.36 | 6.41 | 6.28 | 4.72M |
| October 21, 2025 | 6.16 | 6.35 | 6.35 | 6.35 | 6.12 | 5.88M |