6.05
-0.08(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.1 | 6.05 | 6.05 | 6.25 | 5.98 | 51.37M |
| January 13, 2026 | 6.33 | 6.13 | 6.13 | 6.34 | 6.09 | 38.24M |
| January 12, 2026 | 6.17 | 6.33 | 6.33 | 6.43 | 6.16 | 36.86M |
| January 09, 2026 | 6.14 | 6.17 | 6.17 | 6.26 | 6.07 | 27.67M |
| January 08, 2026 | 6.03 | 6.16 | 6.16 | 6.28 | 6.01 | 34.11M |
| January 07, 2026 | 6 | 6.03 | 6.03 | 6.12 | 5.96 | 28.77M |
| January 06, 2026 | 6.02 | 6.02 | 6.02 | 6.15 | 5.96 | 34.56M |
| January 05, 2026 | 6.13 | 6.02 | 6.02 | 6.16 | 5.95 | 31.92M |
| December 31, 2025 | 6.06 | 6.13 | 6.13 | 6.21 | 5.93 | 38.4M |
| December 30, 2025 | 5.79 | 6.06 | 6.06 | 6.26 | 5.7 | 61.63M |
| December 29, 2025 | 6 | 5.79 | 5.79 | 6 | 5.74 | 56.8M |
| December 26, 2025 | 6.83 | 6.06 | 6.06 | 6.83 | 5.95 | 119.37M |
| December 25, 2025 | 7.12 | 7 | 7 | 7.14 | 6.92 | 20.03M |
| December 24, 2025 | 6.96 | 7.14 | 7.14 | 7.19 | 6.91 | 22.43M |
| December 23, 2025 | 6.88 | 6.97 | 6.97 | 7.06 | 6.86 | 15.1M |
| December 22, 2025 | 6.81 | 6.88 | 6.88 | 6.95 | 6.65 | 22.88M |
| December 19, 2025 | 7.09 | 6.97 | 6.97 | 7.18 | 6.67 | 41.34M |
| December 18, 2025 | 7.15 | 7.08 | 7.08 | 7.31 | 7.07 | 12.77M |
| December 17, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 6.91 | 17.36M |
| December 16, 2025 | 7.3 | 7.12 | 7.12 | 7.3 | 7.08 | 12.31M |
| December 15, 2025 | 7.3 | 7.31 | 7.31 | 7.4 | 7.23 | 11.21M |
| December 12, 2025 | 7.32 | 7.33 | 7.33 | 7.45 | 7.21 | 16.42M |
| December 11, 2025 | 7.42 | 7.33 | 7.33 | 7.46 | 7.31 | 12.59M |
| December 10, 2025 | 7.31 | 7.36 | 7.36 | 7.42 | 7.21 | 11.86M |
| December 09, 2025 | 7.49 | 7.3 | 7.3 | 7.49 | 7.28 | 16.63M |
| December 08, 2025 | 7.47 | 7.49 | 7.49 | 7.73 | 7.47 | 18.01M |
| December 05, 2025 | 7.35 | 7.5 | 7.5 | 7.55 | 7.34 | 14.31M |
| December 04, 2025 | 7.35 | 7.5 | 7.5 | 7.7 | 7.35 | 23.38M |
| December 03, 2025 | 7.98 | 7.37 | 7.37 | 7.98 | 7.34 | 21.03M |
| December 02, 2025 | 7.72 | 7.7 | 7.7 | 7.76 | 7.62 | 16.34M |
| December 01, 2025 | 7.73 | 7.73 | 7.73 | 7.78 | 7.56 | 24.55M |
| November 28, 2025 | 7.98 | 7.77 | 7.77 | 8.06 | 7.66 | 42.67M |
| November 27, 2025 | 7.07 | 7.7 | 7.7 | 7.78 | 6.99 | 62.06M |
| November 26, 2025 | 7.05 | 7.05 | 7.05 | 7.13 | 6.97 | 9.77M |
| November 25, 2025 | 7.07 | 7.06 | 7.06 | 7.17 | 7.02 | 15.62M |
| November 24, 2025 | 7.13 | 7.05 | 7.05 | 7.18 | 6.84 | 22.34M |
| November 21, 2025 | 7.36 | 7.05 | 7.05 | 7.44 | 7.01 | 27.32M |
| November 20, 2025 | 7.73 | 7.44 | 7.44 | 7.88 | 7.38 | 22.28M |
| November 19, 2025 | 7.97 | 7.67 | 7.67 | 8.04 | 7.65 | 24.83M |
| November 18, 2025 | 8.17 | 8 | 8 | 8.2 | 7.7 | 44.4M |
| November 17, 2025 | 7.38 | 7.98 | 7.98 | 8.2 | 7.38 | 49.32M |
| November 14, 2025 | 7.38 | 7.6 | 7.6 | 7.72 | 7.3 | 36.9M |
| November 13, 2025 | 7.38 | 7.43 | 7.43 | 7.58 | 7.28 | 27.74M |
| November 12, 2025 | 7.46 | 7.31 | 7.31 | 7.46 | 7.23 | 15.4M |
| November 11, 2025 | 7.5 | 7.44 | 7.44 | 7.59 | 7.39 | 15.2M |
| November 10, 2025 | 7.43 | 7.45 | 7.45 | 7.57 | 7.4 | 17.79M |
| November 07, 2025 | 7.39 | 7.41 | 7.41 | 7.58 | 7.25 | 18.51M |
| November 06, 2025 | 7.27 | 7.41 | 7.41 | 7.57 | 7.22 | 19.42M |
| November 05, 2025 | 7.27 | 7.29 | 7.29 | 7.39 | 7.18 | 20.47M |
| November 04, 2025 | 7.59 | 7.35 | 7.35 | 7.61 | 7.29 | 21.32M |
| November 03, 2025 | 7.78 | 7.6 | 7.6 | 7.81 | 7.45 | 17.86M |
| October 31, 2025 | 7.65 | 7.77 | 7.77 | 7.93 | 7.65 | 21M |
| October 30, 2025 | 8.02 | 7.68 | 7.68 | 8.07 | 7.64 | 23.56M |
| October 29, 2025 | 7.94 | 7.72 | 7.72 | 7.95 | 7.7 | 19.46M |
| October 28, 2025 | 7.85 | 7.92 | 7.92 | 8.07 | 7.75 | 20.83M |
| October 27, 2025 | 8.02 | 7.83 | 7.83 | 8.24 | 7.78 | 34.89M |
| October 24, 2025 | 7.38 | 7.83 | 7.83 | 7.84 | 7.36 | 26.78M |
| October 23, 2025 | 7.5 | 7.33 | 7.33 | 7.52 | 7.26 | 14.23M |
| October 22, 2025 | 7.62 | 7.52 | 7.52 | 7.65 | 7.43 | 12.73M |
| October 21, 2025 | 7.43 | 7.65 | 7.65 | 7.71 | 7.34 | 20.43M |