6.68
+0.26(+4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.41 | 6.68 | 6.68 | 6.78 | 6.39 | 94.56M |
| January 13, 2026 | 6.35 | 6.42 | 6.42 | 6.54 | 6.35 | 52.21M |
| January 12, 2026 | 6.25 | 6.39 | 6.39 | 6.44 | 6.22 | 48.34M |
| January 09, 2026 | 6.33 | 6.32 | 6.32 | 6.36 | 6.22 | 42.2M |
| January 08, 2026 | 6.31 | 6.33 | 6.33 | 6.39 | 6.2 | 42.93M |
| January 07, 2026 | 6.17 | 6.31 | 6.31 | 6.36 | 6.11 | 53.77M |
| January 06, 2026 | 5.95 | 6.17 | 6.17 | 6.2 | 5.95 | 59.98M |
| January 05, 2026 | 5.9 | 5.95 | 5.95 | 6.01 | 5.88 | 30.49M |
| December 31, 2025 | 6.01 | 5.89 | 5.89 | 6.01 | 5.87 | 26.85M |
| December 30, 2025 | 6.03 | 5.94 | 5.94 | 6.07 | 5.89 | 42.9M |
| December 29, 2025 | 6.07 | 6.05 | 6.05 | 6.15 | 6.03 | 26.34M |
| December 26, 2025 | 6.08 | 6.08 | 6.08 | 6.13 | 6.05 | 24.87M |
| December 25, 2025 | 6.13 | 6.1 | 6.1 | 6.14 | 6.09 | 20.13M |
| December 24, 2025 | 6.08 | 6.14 | 6.14 | 6.15 | 6.03 | 27.89M |
| December 23, 2025 | 6.15 | 6.12 | 6.12 | 6.18 | 6.09 | 20.8M |
| December 22, 2025 | 6.03 | 6.16 | 6.16 | 6.23 | 6.03 | 38.18M |
| December 19, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.93 | 25.83M |
| December 18, 2025 | 5.9 | 5.96 | 5.96 | 6.14 | 5.88 | 33.02M |
| December 17, 2025 | 5.87 | 5.93 | 5.93 | 5.95 | 5.74 | 25.7M |
| December 16, 2025 | 6.09 | 5.88 | 5.88 | 6.12 | 5.83 | 34.77M |
| December 15, 2025 | 5.84 | 6.1 | 6.1 | 6.14 | 5.82 | 42.46M |
| December 12, 2025 | 5.85 | 5.87 | 5.87 | 5.98 | 5.82 | 26.97M |
| December 11, 2025 | 6.01 | 5.89 | 5.81 | 6.02 | 5.89 | 20.73M |
| December 10, 2025 | 5.99 | 6.01 | 5.93 | 6.02 | 5.93 | 15.76M |
| December 09, 2025 | 6.06 | 6 | 5.92 | 6.11 | 5.99 | 16.71M |
| December 08, 2025 | 6.1 | 6.06 | 5.98 | 6.15 | 6 | 25.06M |
| December 05, 2025 | 6.01 | 6.1 | 6.1 | 6.11 | 5.96 | 20.87M |
| December 04, 2025 | 6.04 | 5.99 | 5.99 | 6.08 | 5.97 | 19.47M |
| December 03, 2025 | 6.07 | 6.08 | 6.08 | 6.12 | 6.03 | 21.71M |
| December 02, 2025 | 5.98 | 6.09 | 6.09 | 6.23 | 5.91 | 42.64M |
| December 01, 2025 | 5.95 | 5.98 | 5.98 | 6.1 | 5.92 | 34.73M |
| November 28, 2025 | 5.81 | 5.92 | 5.92 | 5.94 | 5.78 | 25.25M |
| November 27, 2025 | 5.83 | 5.82 | 5.82 | 5.92 | 5.8 | 22.42M |
| November 26, 2025 | 5.92 | 5.84 | 5.84 | 6.04 | 5.83 | 30.3M |
| November 25, 2025 | 5.95 | 5.91 | 5.91 | 6.01 | 5.88 | 34.14M |
| November 24, 2025 | 5.91 | 5.99 | 5.99 | 6.1 | 5.66 | 71.67M |
| November 21, 2025 | 6.51 | 5.91 | 5.91 | 6.62 | 5.8 | 111.55M |
| November 20, 2025 | 6.52 | 6.43 | 6.43 | 6.56 | 6.29 | 63.82M |
| November 19, 2025 | 6.68 | 6.42 | 6.42 | 6.77 | 6.31 | 78.64M |
| November 18, 2025 | 6.93 | 6.75 | 6.75 | 6.93 | 6.7 | 60.37M |
| November 17, 2025 | 7 | 6.99 | 6.99 | 7.18 | 6.8 | 99.86M |
| November 14, 2025 | 6.72 | 6.98 | 6.98 | 7.21 | 6.55 | 168.47M |
| November 13, 2025 | 6.11 | 6.72 | 6.72 | 6.72 | 6.1 | 156.85M |
| November 12, 2025 | 6.2 | 6.11 | 6.11 | 6.26 | 6.06 | 27.87M |
| November 11, 2025 | 6.18 | 6.21 | 6.21 | 6.28 | 6.17 | 35.84M |
| November 10, 2025 | 6.03 | 6.17 | 6.17 | 6.22 | 6.03 | 46.89M |
| November 07, 2025 | 5.99 | 6.06 | 6.06 | 6.11 | 5.97 | 26.62M |
| November 06, 2025 | 6.02 | 5.98 | 5.98 | 6.13 | 5.96 | 25.21M |
| November 05, 2025 | 5.86 | 5.98 | 5.98 | 6 | 5.83 | 29.11M |
| November 04, 2025 | 6.04 | 5.89 | 5.89 | 6.04 | 5.84 | 29.13M |
| November 03, 2025 | 6.09 | 6.02 | 6.02 | 6.11 | 5.92 | 31.85M |
| October 31, 2025 | 6.1 | 6.1 | 6.1 | 6.23 | 6.09 | 29.99M |
| October 30, 2025 | 6.15 | 6.1 | 6.1 | 6.2 | 6.07 | 27.68M |
| October 29, 2025 | 6.09 | 6.19 | 6.19 | 6.2 | 6.06 | 29.39M |
| October 28, 2025 | 6.24 | 6.09 | 6.09 | 6.27 | 6.08 | 50M |
| October 27, 2025 | 6.43 | 6.26 | 6.26 | 6.51 | 6.25 | 58.86M |
| October 24, 2025 | 6.4 | 6.41 | 6.41 | 6.49 | 6.33 | 38.55M |
| October 23, 2025 | 6.37 | 6.36 | 6.36 | 6.38 | 6.18 | 37.2M |
| October 22, 2025 | 6.29 | 6.37 | 6.37 | 6.45 | 6.13 | 52.5M |
| October 21, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.21 | 38.28M |