6.19
-0.03(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.24 | 6.19 | 6.19 | 6.3 | 6.14 | 44.89M |
| January 13, 2026 | 6.3 | 6.22 | 6.22 | 6.33 | 6.21 | 40.74M |
| January 12, 2026 | 6.15 | 6.32 | 6.32 | 6.4 | 6.12 | 77.59M |
| January 09, 2026 | 6.13 | 6.15 | 6.15 | 6.16 | 6.1 | 24.1M |
| January 08, 2026 | 6.1 | 6.13 | 6.13 | 6.14 | 6.07 | 18.15M |
| January 07, 2026 | 6.16 | 6.1 | 6.1 | 6.17 | 6.1 | 26.38M |
| January 06, 2026 | 6.07 | 6.17 | 6.17 | 6.19 | 6.05 | 43.04M |
| January 05, 2026 | 6.05 | 6.06 | 6.06 | 6.08 | 5.98 | 31.54M |
| December 31, 2025 | 6.14 | 6.05 | 6.05 | 6.2 | 6.02 | 59.55M |
| December 30, 2025 | 6.19 | 6.13 | 6.13 | 6.19 | 6.12 | 28.78M |
| December 29, 2025 | 6.12 | 6.17 | 6.17 | 6.34 | 6.11 | 70.91M |
| December 26, 2025 | 6.16 | 6.12 | 6.12 | 6.18 | 6.1 | 23.85M |
| December 25, 2025 | 6.11 | 6.17 | 6.17 | 6.18 | 6.11 | 18.98M |
| December 24, 2025 | 6.12 | 6.12 | 6.12 | 6.14 | 6.08 | 21.7M |
| December 23, 2025 | 6.18 | 6.12 | 6.12 | 6.19 | 6.12 | 24.85M |
| December 22, 2025 | 6.27 | 6.18 | 6.18 | 6.27 | 6.18 | 29.12M |
| December 19, 2025 | 6.23 | 6.27 | 6.27 | 6.3 | 6.19 | 40.07M |
| December 18, 2025 | 6.22 | 6.23 | 6.23 | 6.3 | 6.19 | 32.31M |
| December 17, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.14 | 28.87M |
| December 16, 2025 | 6.14 | 6.2 | 6.2 | 6.23 | 6.12 | 34.1M |
| December 15, 2025 | 6.11 | 6.14 | 6.14 | 6.17 | 6.07 | 28.48M |
| December 12, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 6.05 | 38.28M |
| December 11, 2025 | 6.12 | 6.1 | 6.1 | 6.13 | 6.06 | 24.12M |
| December 10, 2025 | 6.11 | 6.12 | 6.12 | 6.13 | 6.09 | 16.54M |
| December 09, 2025 | 6.18 | 6.11 | 6.11 | 6.19 | 6.11 | 24.69M |
| December 08, 2025 | 6.26 | 6.19 | 6.19 | 6.3 | 6.18 | 28.42M |
| December 05, 2025 | 6.17 | 6.27 | 6.27 | 6.32 | 6.15 | 38.83M |
| December 04, 2025 | 6.18 | 6.18 | 6.18 | 6.21 | 6.13 | 21.39M |
| December 03, 2025 | 6.21 | 6.18 | 6.18 | 6.22 | 6.15 | 18.42M |
| December 02, 2025 | 6.19 | 6.2 | 6.2 | 6.24 | 6.17 | 22.52M |
| December 01, 2025 | 6.16 | 6.19 | 6.19 | 6.21 | 6.13 | 32M |
| November 28, 2025 | 6.12 | 6.16 | 6.16 | 6.17 | 6.07 | 21.01M |
| November 27, 2025 | 6.12 | 6.12 | 6.12 | 6.2 | 6.1 | 30.35M |
| November 26, 2025 | 6.09 | 6.12 | 6.12 | 6.14 | 6.06 | 31.92M |
| November 25, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.05 | 33.27M |
| November 24, 2025 | 6.29 | 6.11 | 6.11 | 6.31 | 6.11 | 63.4M |
| November 21, 2025 | 6.33 | 6.28 | 6.28 | 6.37 | 6.24 | 30.34M |
| November 20, 2025 | 6.27 | 6.36 | 6.36 | 6.39 | 6.26 | 34.84M |
| November 19, 2025 | 6.25 | 6.26 | 6.26 | 6.31 | 6.24 | 16.08M |
| November 18, 2025 | 6.3 | 6.27 | 6.27 | 6.34 | 6.24 | 24.17M |
| November 17, 2025 | 6.38 | 6.32 | 6.32 | 6.38 | 6.27 | 31.63M |
| November 14, 2025 | 6.41 | 6.38 | 6.38 | 6.47 | 6.38 | 30.97M |
| November 13, 2025 | 6.42 | 6.42 | 6.42 | 6.44 | 6.35 | 28.99M |
| November 12, 2025 | 6.3 | 6.41 | 6.41 | 6.49 | 6.3 | 54.35M |
| November 11, 2025 | 6.35 | 6.31 | 6.31 | 6.36 | 6.26 | 37.97M |
| November 10, 2025 | 6.24 | 6.35 | 6.35 | 6.35 | 6.22 | 55.97M |
| November 07, 2025 | 6.23 | 6.22 | 6.22 | 6.26 | 6.21 | 24.75M |
| November 06, 2025 | 6.25 | 6.23 | 6.23 | 6.27 | 6.21 | 26.2M |
| November 05, 2025 | 6.21 | 6.25 | 6.25 | 6.28 | 6.19 | 38.43M |
| November 04, 2025 | 6.21 | 6.23 | 6.23 | 6.31 | 6.18 | 48.5M |
| November 03, 2025 | 6.2 | 6.21 | 6.21 | 6.22 | 6.17 | 29.26M |
| October 31, 2025 | 6.19 | 6.19 | 6.19 | 6.23 | 6.16 | 56.18M |
| October 30, 2025 | 6.19 | 6.16 | 6.16 | 6.24 | 6.15 | 28.89M |
| October 29, 2025 | 6.28 | 6.21 | 6.21 | 6.28 | 6.17 | 49.16M |
| October 28, 2025 | 6.29 | 6.28 | 6.28 | 6.31 | 6.27 | 26.67M |
| October 27, 2025 | 6.4 | 6.29 | 6.29 | 6.41 | 6.27 | 80.22M |
| October 24, 2025 | 6.48 | 6.39 | 6.39 | 6.54 | 6.37 | 34.47M |
| October 23, 2025 | 6.48 | 6.48 | 6.48 | 6.49 | 6.4 | 21.73M |
| October 22, 2025 | 6.5 | 6.48 | 6.48 | 6.55 | 6.47 | 18.5M |
| October 21, 2025 | 6.48 | 6.5 | 6.5 | 6.53 | 6.45 | 21.44M |