6.36
-0.03(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.38 | 6.36 | 6.36 | 6.55 | 6.28 | 80.99M |
| January 13, 2026 | 6.36 | 6.39 | 6.39 | 6.49 | 6.25 | 73.52M |
| January 12, 2026 | 6.33 | 6.36 | 6.36 | 6.39 | 6.29 | 48.82M |
| January 09, 2026 | 6.26 | 6.34 | 6.34 | 6.39 | 6.25 | 44.57M |
| January 08, 2026 | 6.24 | 6.25 | 6.25 | 6.3 | 6.18 | 38.38M |
| January 07, 2026 | 6.24 | 6.24 | 6.24 | 6.35 | 6.2 | 50.64M |
| January 06, 2026 | 6.14 | 6.27 | 6.27 | 6.27 | 6.13 | 46.42M |
| January 05, 2026 | 6.03 | 6.15 | 6.15 | 6.15 | 6.01 | 35.86M |
| December 31, 2025 | 6.05 | 6.01 | 6.01 | 6.08 | 6 | 24.11M |
| December 30, 2025 | 6.11 | 6.05 | 6.05 | 6.12 | 6.05 | 29.66M |
| December 29, 2025 | 6.13 | 6.14 | 6.14 | 6.24 | 6.1 | 52.45M |
| December 26, 2025 | 6.02 | 6.06 | 6.06 | 6.11 | 6.02 | 26.55M |
| December 25, 2025 | 6 | 6.04 | 6.04 | 6.08 | 5.94 | 25.41M |
| December 24, 2025 | 5.88 | 5.99 | 5.99 | 6 | 5.87 | 24.78M |
| December 23, 2025 | 5.9 | 5.89 | 5.89 | 5.94 | 5.86 | 20.03M |
| December 22, 2025 | 5.88 | 5.92 | 5.92 | 5.97 | 5.87 | 23.68M |
| December 19, 2025 | 5.87 | 5.88 | 5.88 | 5.97 | 5.87 | 30.05M |
| December 18, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.84 | 22.98M |
| December 17, 2025 | 5.9 | 5.94 | 5.94 | 5.98 | 5.79 | 31.06M |
| December 16, 2025 | 5.98 | 5.91 | 5.91 | 5.99 | 5.84 | 28.66M |
| December 15, 2025 | 6.06 | 5.99 | 5.99 | 6.06 | 5.91 | 24.08M |
| December 12, 2025 | 5.87 | 6.01 | 6.01 | 6.03 | 5.85 | 31.56M |
| December 11, 2025 | 5.94 | 5.87 | 5.87 | 5.99 | 5.86 | 22.44M |
| December 10, 2025 | 5.93 | 5.94 | 5.94 | 5.98 | 5.85 | 22.45M |
| December 09, 2025 | 6.01 | 5.93 | 5.93 | 6.04 | 5.93 | 23.57M |
| December 08, 2025 | 6.09 | 6.05 | 6.05 | 6.15 | 6.04 | 34.43M |
| December 05, 2025 | 5.89 | 6.05 | 6.05 | 6.08 | 5.87 | 37.5M |
| December 04, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.86 | 17.87M |
| December 03, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.86 | 21.09M |
| December 02, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.84 | 19.11M |
| December 01, 2025 | 5.92 | 5.94 | 5.94 | 5.94 | 5.89 | 26.65M |
| November 28, 2025 | 5.87 | 5.92 | 5.92 | 5.95 | 5.83 | 22.91M |
| November 27, 2025 | 5.89 | 5.87 | 5.87 | 5.95 | 5.85 | 24.69M |
| November 26, 2025 | 5.96 | 5.88 | 5.88 | 5.97 | 5.88 | 23.11M |
| November 25, 2025 | 5.96 | 5.94 | 5.94 | 6.04 | 5.94 | 30.22M |
| November 24, 2025 | 5.99 | 5.91 | 5.91 | 6 | 5.87 | 29.27M |
| November 21, 2025 | 6.18 | 5.96 | 5.96 | 6.23 | 5.93 | 43.23M |
| November 20, 2025 | 6.36 | 6.25 | 6.25 | 6.4 | 6.22 | 27.7M |
| November 19, 2025 | 6.36 | 6.29 | 6.29 | 6.42 | 6.26 | 25.37M |
| November 18, 2025 | 6.49 | 6.38 | 6.38 | 6.51 | 6.33 | 33.07M |
| November 17, 2025 | 6.46 | 6.48 | 6.48 | 6.5 | 6.4 | 30.5M |
| November 14, 2025 | 6.57 | 6.49 | 6.49 | 6.6 | 6.48 | 35.93M |
| November 13, 2025 | 6.54 | 6.64 | 6.64 | 6.64 | 6.54 | 44.08M |
| November 12, 2025 | 6.66 | 6.56 | 6.56 | 6.67 | 6.48 | 47.12M |
| November 11, 2025 | 6.78 | 6.65 | 6.65 | 6.85 | 6.61 | 73.97M |
| November 10, 2025 | 6.9 | 6.77 | 6.77 | 6.94 | 6.75 | 71.9M |
| November 07, 2025 | 7 | 6.91 | 6.91 | 7.03 | 6.87 | 86.78M |
| November 06, 2025 | 6.72 | 7.04 | 7.04 | 7.18 | 6.72 | 147.31M |
| November 05, 2025 | 6.51 | 6.79 | 6.79 | 6.9 | 6.43 | 107.25M |
| November 04, 2025 | 6.6 | 6.67 | 6.67 | 6.95 | 6.56 | 116.7M |
| November 03, 2025 | 6.42 | 6.57 | 6.57 | 6.65 | 6.36 | 100.85M |
| October 31, 2025 | 6.58 | 6.45 | 6.45 | 6.68 | 6.42 | 133.44M |
| October 30, 2025 | 6.57 | 6.5 | 6.5 | 6.75 | 6.48 | 251.77M |
| October 29, 2025 | 5.99 | 6.3 | 6.3 | 6.3 | 5.98 | 84.96M |
| October 28, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.71 | 20.41M |
| October 27, 2025 | 5.75 | 5.77 | 5.77 | 5.81 | 5.73 | 22.1M |
| October 24, 2025 | 5.72 | 5.71 | 5.71 | 5.76 | 5.68 | 17.38M |
| October 23, 2025 | 5.66 | 5.72 | 5.72 | 5.73 | 5.58 | 21.4M |
| October 22, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.65 | 16.52M |
| October 21, 2025 | 5.65 | 5.75 | 5.75 | 5.81 | 5.62 | 29.36M |