6.20
-0.13(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.31 | 6.2 | 6.2 | 6.49 | 6.1 | 84.56M |
| January 13, 2026 | 6.84 | 6.33 | 6.33 | 6.86 | 6.26 | 126.06M |
| January 12, 2026 | 6.1 | 6.71 | 6.71 | 6.71 | 6.08 | 60.17M |
| January 09, 2026 | 6.13 | 6.1 | 6.1 | 6.23 | 5.99 | 49.65M |
| January 08, 2026 | 5.94 | 6.09 | 6.09 | 6.22 | 5.9 | 50.59M |
| January 07, 2026 | 6.06 | 6 | 6 | 6.16 | 5.84 | 58.32M |
| January 06, 2026 | 5.62 | 5.93 | 5.93 | 6.07 | 5.6 | 73.64M |
| January 05, 2026 | 5.62 | 5.64 | 5.64 | 5.79 | 5.57 | 56.82M |
| December 31, 2025 | 6 | 5.63 | 5.63 | 6.02 | 5.48 | 79.62M |
| December 30, 2025 | 6.13 | 6 | 6 | 6.16 | 5.91 | 51.59M |
| December 29, 2025 | 6.3 | 6.17 | 6.17 | 6.32 | 6.08 | 51.17M |
| December 26, 2025 | 6.13 | 6.33 | 6.33 | 6.55 | 6.12 | 77.47M |
| December 25, 2025 | 5.8 | 6.2 | 6.2 | 6.3 | 5.74 | 80.95M |
| December 24, 2025 | 5.5 | 5.8 | 5.8 | 5.88 | 5.46 | 75.48M |
| December 23, 2025 | 5.63 | 5.58 | 5.58 | 5.8 | 5.54 | 43.27M |
| December 22, 2025 | 5.64 | 5.63 | 5.63 | 5.69 | 5.54 | 34.07M |
| December 19, 2025 | 5.52 | 5.58 | 5.58 | 5.74 | 5.52 | 31.92M |
| December 18, 2025 | 5.54 | 5.51 | 5.51 | 5.65 | 5.5 | 26.91M |
| December 17, 2025 | 5.58 | 5.58 | 5.58 | 5.7 | 5.37 | 48.11M |
| December 16, 2025 | 5.87 | 5.64 | 5.64 | 5.97 | 5.51 | 78.02M |
| December 15, 2025 | 5.82 | 5.98 | 5.98 | 6.22 | 5.81 | 82.14M |
| December 12, 2025 | 5.96 | 5.81 | 5.81 | 6.19 | 5.78 | 94.54M |
| December 11, 2025 | 5.56 | 5.85 | 5.85 | 6.08 | 5.52 | 139.41M |
| December 10, 2025 | 5.69 | 5.53 | 5.53 | 5.73 | 5.51 | 33.4M |
| December 09, 2025 | 5.9 | 5.69 | 5.69 | 5.94 | 5.6 | 46.86M |
| December 08, 2025 | 5.74 | 5.95 | 5.95 | 6.12 | 5.71 | 66.12M |
| December 05, 2025 | 5.73 | 5.7 | 5.7 | 5.74 | 5.59 | 19.32M |
| December 04, 2025 | 5.72 | 5.7 | 5.7 | 5.84 | 5.67 | 27.88M |
| December 03, 2025 | 5.73 | 5.72 | 5.72 | 5.82 | 5.67 | 26.73M |
| December 02, 2025 | 5.69 | 5.73 | 5.73 | 5.76 | 5.56 | 33.26M |
| December 01, 2025 | 5.72 | 5.73 | 5.73 | 5.85 | 5.71 | 30.68M |
| November 28, 2025 | 5.76 | 5.78 | 5.78 | 5.89 | 5.66 | 36.01M |
| November 27, 2025 | 5.66 | 5.76 | 5.76 | 5.8 | 5.59 | 30.52M |
| November 26, 2025 | 5.69 | 5.69 | 5.69 | 5.77 | 5.56 | 35.39M |
| November 25, 2025 | 5.61 | 5.69 | 5.69 | 5.85 | 5.58 | 40.84M |
| November 24, 2025 | 5.83 | 5.56 | 5.56 | 5.87 | 5.52 | 37.61M |
| November 21, 2025 | 5.9 | 5.77 | 5.77 | 6.03 | 5.75 | 40.42M |
| November 20, 2025 | 6.1 | 5.97 | 5.97 | 6.13 | 5.89 | 42.71M |
| November 19, 2025 | 6.36 | 6.1 | 6.1 | 6.47 | 6.04 | 70.25M |
| November 18, 2025 | 6.5 | 6.4 | 6.4 | 6.76 | 6.31 | 56.32M |
| November 17, 2025 | 6.56 | 6.52 | 6.52 | 6.75 | 6.43 | 60.54M |
| November 14, 2025 | 6.6 | 6.56 | 6.56 | 6.8 | 6.41 | 80.58M |
| November 13, 2025 | 6.8 | 6.55 | 6.55 | 6.9 | 6.5 | 109.1M |
| November 12, 2025 | 7 | 6.95 | 6.95 | 7.39 | 6.78 | 119.41M |
| November 11, 2025 | 6.8 | 6.76 | 6.76 | 7 | 6.6 | 93.66M |
| November 10, 2025 | 6.45 | 6.53 | 6.53 | 6.66 | 6.43 | 84.42M |
| November 07, 2025 | 5.97 | 6.55 | 6.55 | 6.66 | 5.93 | 111.51M |
| November 06, 2025 | 5.94 | 6.05 | 6.05 | 6.18 | 5.94 | 100.61M |
| November 05, 2025 | 5.6 | 5.94 | 5.94 | 6.06 | 5.55 | 119.91M |
| November 04, 2025 | 5.6 | 5.66 | 5.66 | 5.88 | 5.55 | 134.83M |
| November 03, 2025 | 5.41 | 5.64 | 5.64 | 5.78 | 5.41 | 177.01M |
| October 31, 2025 | 5.08 | 5.25 | 5.25 | 5.32 | 5.04 | 61.62M |
| October 30, 2025 | 5.11 | 5.14 | 5.14 | 5.28 | 5.09 | 60.5M |
| October 29, 2025 | 4.92 | 5.15 | 5.15 | 5.19 | 4.88 | 59.19M |
| October 28, 2025 | 4.93 | 4.92 | 4.92 | 4.95 | 4.89 | 10.06M |
| October 27, 2025 | 4.94 | 4.93 | 4.93 | 4.96 | 4.91 | 12.72M |
| October 24, 2025 | 4.96 | 4.93 | 4.93 | 4.98 | 4.92 | 9.91M |
| October 23, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.87 | 13.43M |
| October 22, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.89 | 9.13M |
| October 21, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.87 | 10.85M |