6.47
-0.11(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.57 | 6.47 | 6.47 | 6.72 | 6.39 | 55.8M |
| January 13, 2026 | 6.81 | 6.58 | 6.58 | 6.84 | 6.56 | 58.44M |
| January 12, 2026 | 6.79 | 6.81 | 6.81 | 6.95 | 6.65 | 84.99M |
| January 09, 2026 | 6.35 | 6.76 | 6.76 | 6.78 | 6.29 | 86.29M |
| January 08, 2026 | 6.24 | 6.34 | 6.34 | 6.48 | 6.19 | 47.89M |
| January 07, 2026 | 6.09 | 6.21 | 6.21 | 6.33 | 6.06 | 41.96M |
| January 06, 2026 | 6.07 | 6.1 | 6.1 | 6.14 | 6.03 | 24.03M |
| January 05, 2026 | 6.12 | 6.1 | 6.1 | 6.16 | 6.05 | 24.57M |
| December 31, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 6.01 | 22.81M |
| December 30, 2025 | 5.96 | 6.1 | 6.1 | 6.17 | 5.92 | 30.63M |
| December 29, 2025 | 6.05 | 6 | 6 | 6.07 | 5.98 | 21.93M |
| December 26, 2025 | 6.09 | 6.05 | 6.05 | 6.12 | 5.97 | 35.86M |
| December 25, 2025 | 5.96 | 6.1 | 6.1 | 6.14 | 5.95 | 37.87M |
| December 24, 2025 | 5.91 | 5.99 | 5.99 | 6.02 | 5.83 | 32.78M |
| December 23, 2025 | 5.87 | 5.93 | 5.93 | 6 | 5.8 | 34.91M |
| December 22, 2025 | 5.92 | 5.89 | 5.89 | 5.98 | 5.85 | 38.28M |
| December 19, 2025 | 5.58 | 5.92 | 5.92 | 6.04 | 5.57 | 68.92M |
| December 18, 2025 | 5.62 | 5.53 | 5.53 | 5.64 | 5.5 | 17.93M |
| December 17, 2025 | 5.58 | 5.64 | 5.64 | 5.71 | 5.51 | 21.82M |
| December 16, 2025 | 5.79 | 5.59 | 5.59 | 5.8 | 5.56 | 29.39M |
| December 15, 2025 | 5.98 | 5.83 | 5.83 | 5.98 | 5.76 | 35.99M |
| December 12, 2025 | 5.69 | 5.88 | 5.88 | 5.9 | 5.64 | 41.87M |
| December 11, 2025 | 5.67 | 5.71 | 5.71 | 5.77 | 5.65 | 31.32M |
| December 10, 2025 | 5.64 | 5.66 | 5.66 | 5.71 | 5.61 | 14.99M |
| December 09, 2025 | 5.75 | 5.65 | 5.65 | 5.79 | 5.65 | 21.96M |
| December 08, 2025 | 5.79 | 5.79 | 5.79 | 5.91 | 5.75 | 38.85M |
| December 05, 2025 | 5.61 | 5.75 | 5.75 | 5.75 | 5.56 | 34.24M |
| December 04, 2025 | 5.56 | 5.57 | 5.57 | 5.64 | 5.51 | 24.33M |
| December 03, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.48 | 15.31M |
| December 02, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.45 | 13.82M |
| December 01, 2025 | 5.5 | 5.51 | 5.51 | 5.55 | 5.49 | 13.3M |
| November 28, 2025 | 5.44 | 5.48 | 5.48 | 5.5 | 5.42 | 11.61M |
| November 27, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.4 | 14.47M |
| November 26, 2025 | 5.51 | 5.42 | 5.42 | 5.53 | 5.4 | 14.47M |
| November 25, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.49 | 19.02M |
| November 24, 2025 | 5.41 | 5.51 | 5.51 | 5.55 | 5.41 | 22.42M |
| November 21, 2025 | 5.55 | 5.37 | 5.37 | 5.61 | 5.36 | 25.22M |
| November 20, 2025 | 5.65 | 5.61 | 5.61 | 5.73 | 5.59 | 16.19M |
| November 19, 2025 | 5.75 | 5.67 | 5.67 | 5.82 | 5.65 | 17.38M |
| November 18, 2025 | 5.94 | 5.76 | 5.76 | 5.95 | 5.7 | 29.74M |
| November 17, 2025 | 5.92 | 5.92 | 5.92 | 6 | 5.89 | 25.49M |
| November 14, 2025 | 6.01 | 5.97 | 5.97 | 6.08 | 5.97 | 22.85M |
| November 13, 2025 | 6.04 | 6.07 | 6.07 | 6.09 | 5.96 | 24.8M |
| November 12, 2025 | 6.21 | 6.08 | 6.08 | 6.22 | 6 | 38.56M |
| November 11, 2025 | 6.17 | 6.24 | 6.24 | 6.29 | 6.12 | 35.79M |
| November 10, 2025 | 6.13 | 6.19 | 6.19 | 6.19 | 6.05 | 32.2M |
| November 07, 2025 | 6.18 | 6.14 | 6.14 | 6.27 | 6.13 | 34.58M |
| November 06, 2025 | 6.2 | 6.22 | 6.22 | 6.28 | 6.14 | 37.24M |
| November 05, 2025 | 6.03 | 6.22 | 6.22 | 6.35 | 6.03 | 53.58M |
| November 04, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.01 | 34.55M |
| November 03, 2025 | 6.03 | 6.1 | 6.1 | 6.33 | 6.03 | 53.51M |
| October 31, 2025 | 6.1 | 5.97 | 5.97 | 6.17 | 5.95 | 50.52M |
| October 30, 2025 | 6.2 | 6.09 | 6.09 | 6.23 | 6.08 | 66.9M |
| October 29, 2025 | 6.49 | 6.35 | 6.35 | 6.55 | 6.24 | 97.39M |
| October 28, 2025 | 6.1 | 6.55 | 6.55 | 6.66 | 6.03 | 132.99M |
| October 27, 2025 | 6.1 | 6.23 | 6.23 | 6.38 | 6.02 | 108.8M |
| October 24, 2025 | 6.17 | 6.11 | 6.11 | 6.23 | 5.9 | 112.22M |
| October 23, 2025 | 6.08 | 6.29 | 6.29 | 6.48 | 5.81 | 166.23M |
| October 22, 2025 | 5.54 | 6.07 | 6.07 | 6.07 | 5.49 | 77.52M |
| October 21, 2025 | 5.39 | 5.52 | 5.52 | 5.54 | 5.38 | 22.48M |