6.97
-0.33(-4.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.27 | 6.97 | 6.97 | 7.34 | 6.91 | 38.95M |
| January 14, 2026 | 7.65 | 7.3 | 7.3 | 7.84 | 7.19 | 72.45M |
| January 13, 2026 | 7.55 | 7.19 | 7.19 | 7.58 | 7.09 | 37.62M |
| January 12, 2026 | 7.34 | 7.61 | 7.61 | 7.65 | 7.32 | 32.63M |
| January 09, 2026 | 7.24 | 7.4 | 7.4 | 7.51 | 7.03 | 39.41M |
| January 08, 2026 | 6.85 | 7.22 | 7.22 | 7.31 | 6.82 | 40.81M |
| January 07, 2026 | 6.79 | 6.84 | 6.84 | 6.88 | 6.62 | 30.72M |
| January 06, 2026 | 6.71 | 6.71 | 6.71 | 6.94 | 6.49 | 37.41M |
| January 05, 2026 | 6.2 | 6.61 | 6.61 | 6.8 | 6.2 | 53.95M |
| December 31, 2025 | 6 | 6.28 | 6.28 | 6.38 | 5.93 | 31.66M |
| December 30, 2025 | 5.99 | 5.97 | 5.97 | 6.03 | 5.87 | 12.94M |
| December 29, 2025 | 6.07 | 5.98 | 5.98 | 6.09 | 5.88 | 15.64M |
| December 26, 2025 | 6.16 | 6.07 | 6.07 | 6.16 | 6.06 | 12.92M |
| December 25, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 6.03 | 17.85M |
| December 24, 2025 | 6.45 | 6.2 | 6.2 | 6.47 | 6.17 | 21.37M |
| December 23, 2025 | 6.43 | 6.37 | 6.37 | 6.59 | 6.35 | 15.12M |
| December 22, 2025 | 6.4 | 6.43 | 6.43 | 6.51 | 6.35 | 15.78M |
| December 19, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.26 | 14.92M |
| December 18, 2025 | 6.14 | 6.33 | 6.33 | 6.5 | 6.11 | 22.62M |
| December 17, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 5.97 | 15.39M |
| December 16, 2025 | 6.38 | 6.15 | 6.15 | 6.38 | 6.07 | 19.06M |
| December 15, 2025 | 6.41 | 6.38 | 6.38 | 6.47 | 6.34 | 16.06M |
| December 12, 2025 | 6.22 | 6.43 | 6.43 | 6.54 | 6.21 | 22.98M |
| December 11, 2025 | 6.39 | 6.27 | 6.27 | 6.39 | 6.2 | 18.96M |
| December 10, 2025 | 6.35 | 6.36 | 6.36 | 6.47 | 6.26 | 22.57M |
| December 09, 2025 | 6.52 | 6.42 | 6.42 | 6.56 | 6.35 | 20.78M |
| December 08, 2025 | 6.51 | 6.45 | 6.45 | 6.56 | 6.36 | 22.05M |
| December 05, 2025 | 6.3 | 6.46 | 6.46 | 6.52 | 6.19 | 27.52M |
| December 04, 2025 | 6.22 | 6.28 | 6.28 | 6.36 | 6.18 | 27.15M |
| December 03, 2025 | 6.2 | 6.26 | 6.26 | 6.3 | 6.13 | 24.57M |
| December 02, 2025 | 6.2 | 6.19 | 6.19 | 6.29 | 6.08 | 24.24M |
| December 01, 2025 | 6.04 | 6.2 | 6.2 | 6.36 | 6 | 31.31M |
| November 28, 2025 | 5.92 | 6.05 | 6.05 | 6.06 | 5.83 | 24.54M |
| November 27, 2025 | 5.77 | 5.92 | 5.92 | 5.98 | 5.72 | 32.15M |
| November 26, 2025 | 5.96 | 5.81 | 5.81 | 5.97 | 5.77 | 39.78M |
| November 25, 2025 | 6.13 | 5.95 | 5.95 | 6.15 | 5.71 | 60.05M |
| November 24, 2025 | 5.92 | 6.13 | 6.13 | 6.27 | 5.89 | 74.31M |
| November 21, 2025 | 6.21 | 6.13 | 6.13 | 6.88 | 6.01 | 91.55M |
| November 20, 2025 | 6.87 | 6.4 | 6.4 | 6.87 | 6.33 | 115.16M |
| November 19, 2025 | 6.47 | 6.99 | 6.99 | 6.99 | 6.3 | 92.07M |
| November 18, 2025 | 6.22 | 6.35 | 6.35 | 6.42 | 6.05 | 81.14M |
| November 17, 2025 | 6.89 | 6.38 | 6.38 | 6.89 | 6.29 | 105.47M |
| November 14, 2025 | 6.12 | 6.26 | 6.26 | 6.36 | 6.1 | 24.91M |
| November 13, 2025 | 6.11 | 6.11 | 6.11 | 6.13 | 6.02 | 13.59M |
| November 12, 2025 | 6.14 | 6.07 | 6.07 | 6.17 | 6.05 | 13.03M |
| November 11, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 5.98 | 17.17M |
| November 10, 2025 | 6.06 | 6.05 | 6.05 | 6.23 | 6.02 | 27.56M |
| November 07, 2025 | 5.98 | 6.08 | 6.08 | 6.12 | 5.93 | 23.55M |
| November 06, 2025 | 5.87 | 5.94 | 5.94 | 5.98 | 5.81 | 18.19M |
| November 05, 2025 | 5.77 | 5.85 | 5.85 | 5.87 | 5.75 | 13.24M |
| November 04, 2025 | 5.78 | 5.77 | 5.77 | 5.81 | 5.73 | 11.12M |
| November 03, 2025 | 5.75 | 5.76 | 5.76 | 5.81 | 5.73 | 15.54M |
| October 31, 2025 | 5.62 | 5.73 | 5.73 | 5.79 | 5.58 | 23M |
| October 30, 2025 | 5.55 | 5.59 | 5.59 | 5.63 | 5.52 | 9.76M |
| October 29, 2025 | 5.62 | 5.57 | 5.57 | 5.63 | 5.51 | 10.2M |
| October 28, 2025 | 5.55 | 5.6 | 5.6 | 5.63 | 5.5 | 11.68M |
| October 27, 2025 | 5.61 | 5.55 | 5.55 | 5.63 | 5.48 | 16.19M |
| October 24, 2025 | 5.71 | 5.61 | 5.61 | 5.71 | 5.59 | 11.41M |
| October 23, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.62 | 12.2M |
| October 22, 2025 | 5.69 | 5.65 | 5.65 | 5.75 | 5.64 | 18.24M |