6.02
+0.02(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6 | 6 | 6 | 6.61 | 5.65 | 886.47M |
| January 12, 2026 | 5.53 | 5.9 | 5.9 | 6.13 | 5.42 | 763.37M |
| January 09, 2026 | 5.07 | 5.4 | 5.4 | 5.45 | 5.05 | 557.93M |
| January 08, 2026 | 5.02 | 5.13 | 5.13 | 5.25 | 4.93 | 365.74M |
| January 07, 2026 | 5.16 | 5.03 | 5.03 | 5.26 | 4.98 | 358.31M |
| January 06, 2026 | 5.29 | 5.14 | 5.14 | 5.3 | 5.07 | 541.54M |
| January 05, 2026 | 4.72 | 5.34 | 5.34 | 5.51 | 4.72 | 705.21M |
| December 31, 2025 | 4.46 | 4.59 | 4.59 | 4.65 | 4.45 | 154.51M |
| December 30, 2025 | 4.42 | 4.47 | 4.47 | 4.52 | 4.41 | 89.25M |
| December 29, 2025 | 4.48 | 4.42 | 4.42 | 4.5 | 4.42 | 65.45M |
| December 26, 2025 | 4.47 | 4.48 | 4.48 | 4.52 | 4.45 | 68.04M |
| December 25, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.43 | 59.86M |
| December 24, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.41 | 48.22M |
| December 23, 2025 | 4.48 | 4.42 | 4.42 | 4.48 | 4.42 | 57.02M |
| December 22, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.48 | 55.41M |
| December 19, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.44 | 59.75M |
| December 18, 2025 | 4.42 | 4.45 | 4.45 | 4.5 | 4.4 | 59.36M |
| December 17, 2025 | 4.39 | 4.44 | 4.44 | 4.45 | 4.35 | 68.43M |
| December 16, 2025 | 4.46 | 4.38 | 4.38 | 4.47 | 4.37 | 66.48M |
| December 15, 2025 | 4.47 | 4.46 | 4.46 | 4.52 | 4.42 | 63.24M |
| December 12, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.49 | 60.46M |
| December 11, 2025 | 4.64 | 4.51 | 4.51 | 4.64 | 4.5 | 82.89M |
| December 10, 2025 | 4.6 | 4.63 | 4.63 | 4.65 | 4.58 | 62.06M |
| December 09, 2025 | 4.68 | 4.62 | 4.62 | 4.71 | 4.61 | 87.29M |
| December 08, 2025 | 4.68 | 4.71 | 4.71 | 4.75 | 4.68 | 89.89M |
| December 05, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.63 | 72.47M |
| December 04, 2025 | 4.94 | 4.66 | 4.66 | 4.94 | 4.65 | 74.17M |
| December 03, 2025 | 4.88 | 4.7 | 4.7 | 4.9 | 4.68 | 130.07M |
| December 02, 2025 | 4.98 | 4.86 | 4.86 | 4.99 | 4.85 | 149.47M |
| December 01, 2025 | 5 | 5.03 | 5.03 | 5.13 | 4.95 | 154.98M |
| November 28, 2025 | 4.94 | 4.95 | 4.95 | 5.04 | 4.91 | 130.04M |
| November 27, 2025 | 5.1 | 4.96 | 4.96 | 5.13 | 4.95 | 210.75M |
| November 26, 2025 | 5.2 | 5.13 | 5.13 | 5.29 | 5.1 | 294.98M |
| November 25, 2025 | 5.18 | 5.33 | 5.33 | 5.5 | 5.12 | 501.45M |
| November 24, 2025 | 5 | 5.22 | 5.22 | 5.28 | 4.93 | 332.61M |
| November 21, 2025 | 4.86 | 5.05 | 5.05 | 5.19 | 4.86 | 323.5M |
| November 20, 2025 | 4.88 | 4.95 | 4.95 | 5.07 | 4.76 | 233.28M |
| November 19, 2025 | 4.91 | 4.83 | 4.83 | 4.92 | 4.8 | 155.65M |
| November 18, 2025 | 4.79 | 4.98 | 4.98 | 5.05 | 4.76 | 291.88M |
| November 17, 2025 | 4.64 | 4.82 | 4.82 | 4.82 | 4.63 | 165.91M |
| November 14, 2025 | 4.71 | 4.66 | 4.66 | 4.74 | 4.65 | 78.93M |
| November 13, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.65 | 92.2M |
| November 12, 2025 | 4.7 | 4.73 | 4.73 | 4.78 | 4.67 | 145.26M |
| November 11, 2025 | 4.66 | 4.69 | 4.69 | 4.73 | 4.63 | 84.25M |
| November 10, 2025 | 4.59 | 4.67 | 4.67 | 4.69 | 4.59 | 80.42M |
| November 07, 2025 | 4.63 | 4.59 | 4.59 | 4.65 | 4.59 | 69.37M |
| November 06, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.62 | 81.48M |
| November 05, 2025 | 4.65 | 4.72 | 4.72 | 4.74 | 4.64 | 92.19M |
| November 04, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.64 | 107.74M |
| November 03, 2025 | 4.65 | 4.72 | 4.72 | 4.77 | 4.64 | 158.67M |
| October 31, 2025 | 4.42 | 4.64 | 4.64 | 4.73 | 4.42 | 212.36M |
| October 30, 2025 | 4.48 | 4.42 | 4.42 | 4.51 | 4.42 | 86.82M |
| October 29, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.45 | 77.89M |
| October 28, 2025 | 4.49 | 4.52 | 4.52 | 4.56 | 4.46 | 68.93M |
| October 27, 2025 | 4.62 | 4.51 | 4.51 | 4.62 | 4.49 | 98.67M |
| October 24, 2025 | 4.57 | 4.59 | 4.59 | 4.63 | 4.57 | 57.57M |
| October 23, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.48 | 61.25M |
| October 22, 2025 | 4.51 | 4.53 | 4.53 | 4.58 | 4.5 | 57.57M |
| October 21, 2025 | 4.46 | 4.53 | 4.53 | 4.55 | 4.46 | 64.52M |
| October 20, 2025 | 4.45 | 4.47 | 4.47 | 4.5 | 4.45 | 60.22M |