6.30
-0.19(-2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.44 | 6.3 | 6.3 | 6.5 | 6.22 | 22.22M |
| January 13, 2026 | 6.28 | 6.49 | 6.49 | 6.63 | 6.28 | 22.68M |
| January 12, 2026 | 6.42 | 6.36 | 6.36 | 6.44 | 6.28 | 13.88M |
| January 09, 2026 | 6.31 | 6.4 | 6.4 | 6.5 | 6.23 | 12.38M |
| January 08, 2026 | 6.3 | 6.3 | 6.3 | 6.33 | 6.21 | 10M |
| January 07, 2026 | 6.22 | 6.27 | 6.27 | 6.38 | 6.15 | 12.44M |
| January 06, 2026 | 6.11 | 6.2 | 6.2 | 6.29 | 6.07 | 10.43M |
| January 05, 2026 | 6.12 | 6.08 | 6.08 | 6.18 | 6.07 | 6.95M |
| December 31, 2025 | 6 | 6.12 | 6.12 | 6.12 | 5.99 | 8.92M |
| December 30, 2025 | 6.16 | 6.11 | 6.11 | 6.16 | 5.99 | 8.92M |
| December 29, 2025 | 6.19 | 6.15 | 6.15 | 6.24 | 6.05 | 8.36M |
| December 26, 2025 | 6.39 | 6.19 | 6.19 | 6.45 | 6.16 | 10.9M |
| December 25, 2025 | 6.21 | 6.35 | 6.35 | 6.38 | 6.1 | 9.2M |
| December 24, 2025 | 6.09 | 6.19 | 6.19 | 6.22 | 6.07 | 7.12M |
| December 23, 2025 | 6.13 | 6.11 | 6.11 | 6.19 | 6.06 | 8.39M |
| December 22, 2025 | 6.27 | 6.12 | 6.12 | 6.31 | 6.1 | 13.77M |
| December 19, 2025 | 6.28 | 6.28 | 6.28 | 6.34 | 6.22 | 8.82M |
| December 18, 2025 | 6.1 | 6.31 | 6.31 | 6.33 | 6.1 | 9.53M |
| December 17, 2025 | 6.15 | 6.21 | 6.21 | 6.21 | 6.02 | 9.19M |
| December 16, 2025 | 6.28 | 6.15 | 6.15 | 6.31 | 6.12 | 9.36M |
| December 15, 2025 | 6.28 | 6.3 | 6.3 | 6.41 | 6.25 | 6.43M |
| December 12, 2025 | 6.49 | 6.33 | 6.33 | 6.53 | 6.27 | 15.42M |
| December 11, 2025 | 6.59 | 6.48 | 6.48 | 6.61 | 6.42 | 13.34M |
| December 10, 2025 | 6.53 | 6.54 | 6.54 | 6.59 | 6.45 | 12.27M |
| December 09, 2025 | 6.6 | 6.58 | 6.58 | 6.71 | 6.5 | 12.49M |
| December 08, 2025 | 6.38 | 6.63 | 6.63 | 6.72 | 6.33 | 27.35M |
| December 05, 2025 | 6.48 | 6.37 | 6.37 | 6.5 | 6.22 | 13.77M |
| December 04, 2025 | 6.32 | 6.36 | 6.36 | 6.75 | 6.3 | 32.93M |
| December 03, 2025 | 6.47 | 6.35 | 6.35 | 6.48 | 6.28 | 16.16M |
| December 02, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.33 | 15.32M |
| December 01, 2025 | 6.42 | 6.38 | 6.38 | 6.49 | 6.26 | 17.54M |
| November 28, 2025 | 6.32 | 6.45 | 6.45 | 6.45 | 6.26 | 14.97M |
| November 27, 2025 | 6.24 | 6.32 | 6.32 | 6.39 | 6.12 | 18.64M |
| November 26, 2025 | 6.23 | 6.25 | 6.25 | 6.47 | 6.15 | 31.98M |
| November 25, 2025 | 6.01 | 6.22 | 6.22 | 6.31 | 5.99 | 32.07M |
| November 24, 2025 | 5.76 | 6 | 6 | 6.04 | 5.66 | 23.99M |
| November 21, 2025 | 5.73 | 5.76 | 5.76 | 5.86 | 5.56 | 14.2M |
| November 20, 2025 | 5.7 | 5.79 | 5.79 | 5.85 | 5.68 | 12.38M |
| November 19, 2025 | 5.85 | 5.73 | 5.73 | 5.86 | 5.68 | 10.75M |
| November 18, 2025 | 5.95 | 5.83 | 5.83 | 5.98 | 5.8 | 11.96M |
| November 17, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.85 | 11.06M |
| November 14, 2025 | 6 | 5.94 | 5.94 | 6.02 | 5.92 | 10.32M |
| November 13, 2025 | 5.92 | 5.99 | 5.99 | 6.05 | 5.85 | 14.53M |
| November 12, 2025 | 5.97 | 5.92 | 5.92 | 5.99 | 5.84 | 11M |
| November 11, 2025 | 5.88 | 6 | 6 | 6.12 | 5.87 | 25.14M |
| November 10, 2025 | 5.75 | 5.87 | 5.87 | 5.91 | 5.72 | 15.08M |
| November 07, 2025 | 5.69 | 5.76 | 5.76 | 5.81 | 5.66 | 12.89M |
| November 06, 2025 | 5.9 | 5.68 | 5.68 | 5.9 | 5.66 | 12.8M |
| November 05, 2025 | 5.87 | 5.87 | 5.87 | 5.91 | 5.8 | 10.51M |
| November 04, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.83 | 10.97M |
| November 03, 2025 | 5.71 | 5.86 | 5.86 | 5.89 | 5.71 | 14.9M |
| October 31, 2025 | 5.54 | 5.75 | 5.75 | 5.78 | 5.47 | 16.83M |
| October 30, 2025 | 5.47 | 5.51 | 5.51 | 5.58 | 5.41 | 9.56M |
| October 29, 2025 | 5.67 | 5.49 | 5.49 | 5.67 | 5.47 | 12.47M |
| October 28, 2025 | 5.65 | 5.67 | 5.67 | 5.75 | 5.62 | 8.45M |
| October 27, 2025 | 5.87 | 5.65 | 5.65 | 5.88 | 5.61 | 16.84M |
| October 24, 2025 | 5.95 | 5.87 | 5.87 | 5.98 | 5.83 | 7.62M |
| October 23, 2025 | 5.88 | 5.92 | 5.92 | 5.95 | 5.84 | 6.22M |
| October 22, 2025 | 5.85 | 5.92 | 5.92 | 5.97 | 5.81 | 8.2M |
| October 21, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.78 | 5.52M |