6.92
-0.04(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.98 | 6.92 | 6.92 | 7.05 | 6.78 | 13.54M |
| January 13, 2026 | 6.98 | 6.96 | 6.96 | 7.06 | 6.81 | 14.01M |
| January 12, 2026 | 7 | 6.99 | 6.99 | 7.05 | 6.94 | 12.79M |
| January 09, 2026 | 6.99 | 6.96 | 6.96 | 7.2 | 6.86 | 15.82M |
| January 08, 2026 | 7.04 | 7.14 | 7.14 | 7.24 | 7 | 11.98M |
| January 07, 2026 | 6.99 | 7.04 | 7.04 | 7.1 | 6.94 | 9.1M |
| January 06, 2026 | 7.09 | 7.02 | 7.02 | 7.16 | 6.96 | 12.71M |
| January 05, 2026 | 7.15 | 7.04 | 7.04 | 7.19 | 6.88 | 17.52M |
| December 31, 2025 | 6.9 | 7.11 | 7.11 | 7.16 | 6.75 | 26.19M |
| December 30, 2025 | 6.92 | 6.85 | 6.85 | 7.02 | 6.7 | 35.98M |
| December 29, 2025 | 6.4 | 6.69 | 6.69 | 6.96 | 6.4 | 58.11M |
| December 26, 2025 | 8.21 | 8 | 8 | 8.21 | 7.91 | 8.17M |
| December 25, 2025 | 8.03 | 8.14 | 8.14 | 8.24 | 7.95 | 8.94M |
| December 24, 2025 | 7.95 | 8 | 8 | 8.09 | 7.82 | 8.47M |
| December 23, 2025 | 7.79 | 7.95 | 7.95 | 7.99 | 7.69 | 8.93M |
| December 22, 2025 | 7.91 | 7.83 | 7.83 | 7.94 | 7.74 | 5.87M |
| December 19, 2025 | 7.83 | 7.9 | 7.9 | 8.05 | 7.76 | 9.12M |
| December 18, 2025 | 7.62 | 7.8 | 7.8 | 7.88 | 7.52 | 9.48M |
| December 17, 2025 | 7.51 | 7.61 | 7.61 | 7.85 | 7.3 | 9.11M |
| December 16, 2025 | 7.75 | 7.51 | 7.51 | 7.8 | 7.5 | 7.08M |
| December 15, 2025 | 7.81 | 7.84 | 7.84 | 7.97 | 7.61 | 7.46M |
| December 12, 2025 | 7.64 | 7.73 | 7.73 | 7.9 | 7.62 | 8.81M |
| December 11, 2025 | 7.79 | 7.64 | 7.64 | 7.87 | 7.56 | 10.03M |
| December 10, 2025 | 7.98 | 7.78 | 7.78 | 7.98 | 7.77 | 8.07M |
| December 09, 2025 | 8.3 | 7.98 | 7.98 | 8.3 | 7.94 | 9.34M |
| December 08, 2025 | 8.28 | 8.16 | 8.16 | 8.3 | 8.02 | 11.78M |
| December 05, 2025 | 8.03 | 8.22 | 8.22 | 8.4 | 7.81 | 15.37M |
| December 04, 2025 | 8.08 | 7.96 | 7.96 | 8.27 | 7.76 | 17.57M |
| December 03, 2025 | 8.78 | 8.27 | 8.27 | 8.85 | 8.21 | 15.69M |
| December 02, 2025 | 9.06 | 8.73 | 8.73 | 9.12 | 8.6 | 21.12M |
| December 01, 2025 | 9.36 | 9.05 | 9.05 | 9.59 | 8.96 | 43.56M |
| November 28, 2025 | 8.08 | 9.09 | 9.09 | 9.39 | 8.08 | 38.44M |
| November 27, 2025 | 7.92 | 8.08 | 8.08 | 8.28 | 7.82 | 8.44M |
| November 26, 2025 | 8.04 | 7.87 | 7.87 | 8.12 | 7.86 | 5.94M |
| November 25, 2025 | 7.81 | 8.04 | 8.04 | 8.11 | 7.76 | 7.44M |
| November 24, 2025 | 7.78 | 7.77 | 7.77 | 7.85 | 7.56 | 10.2M |
| November 21, 2025 | 8 | 7.64 | 7.64 | 8.15 | 7.6 | 11.17M |
| November 20, 2025 | 8.15 | 8.05 | 8.05 | 8.23 | 7.89 | 8.51M |
| November 19, 2025 | 8.47 | 8.17 | 8.17 | 8.65 | 8.13 | 8.67M |
| November 18, 2025 | 8.55 | 8.47 | 8.47 | 8.61 | 8.27 | 9.41M |
| November 17, 2025 | 8.46 | 8.57 | 8.57 | 8.65 | 8.32 | 11.08M |
| November 14, 2025 | 8.27 | 8.43 | 8.43 | 8.59 | 8.23 | 8.17M |
| November 13, 2025 | 8.61 | 8.33 | 8.33 | 8.61 | 8.19 | 7.01M |
| November 12, 2025 | 8.5 | 8.24 | 8.24 | 8.5 | 8.21 | 7.56M |
| November 11, 2025 | 8.44 | 8.46 | 8.46 | 8.65 | 8.44 | 10.15M |
| November 10, 2025 | 8.55 | 8.42 | 8.42 | 8.59 | 8.37 | 9.24M |
| November 07, 2025 | 8.61 | 8.5 | 8.5 | 8.62 | 8.46 | 6.77M |
| November 06, 2025 | 8.8 | 8.61 | 8.61 | 8.82 | 8.43 | 11.18M |
| November 05, 2025 | 8.43 | 8.74 | 8.74 | 8.82 | 8.31 | 13.23M |
| November 04, 2025 | 8.73 | 8.53 | 8.53 | 8.81 | 8.45 | 9.91M |
| November 03, 2025 | 9.15 | 8.67 | 8.67 | 9.28 | 8.61 | 17.54M |
| October 31, 2025 | 8.56 | 8.99 | 8.99 | 9.1 | 8.55 | 17.23M |
| October 30, 2025 | 8.35 | 8.55 | 8.55 | 8.9 | 8.24 | 19.04M |
| October 29, 2025 | 8.6 | 8.59 | 8.59 | 8.86 | 8.52 | 12.51M |
| October 28, 2025 | 8.93 | 8.64 | 8.64 | 9.01 | 8.56 | 14.35M |
| October 27, 2025 | 9.13 | 8.98 | 8.98 | 9.18 | 8.77 | 11.66M |
| October 24, 2025 | 8.92 | 9.15 | 9.15 | 9.17 | 8.9 | 11.06M |
| October 23, 2025 | 9.06 | 8.92 | 8.92 | 9.06 | 8.77 | 9.6M |
| October 22, 2025 | 9.13 | 9.07 | 9.07 | 9.18 | 8.9 | 11.52M |
| October 21, 2025 | 9.36 | 9.18 | 9.18 | 9.4 | 9.08 | 14.87M |