6.03
+0.13(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.95 | 6.03 | 6.03 | 6.17 | 5.9 | 43M |
| January 13, 2026 | 6.2 | 5.9 | 5.9 | 6.25 | 5.89 | 37.38M |
| January 12, 2026 | 6.03 | 6.2 | 6.2 | 6.25 | 5.98 | 42.84M |
| January 09, 2026 | 6 | 6.03 | 6.03 | 6.09 | 5.91 | 36.47M |
| January 08, 2026 | 5.77 | 6 | 6 | 6.12 | 5.76 | 49.93M |
| January 07, 2026 | 5.63 | 5.8 | 5.8 | 6.06 | 5.6 | 45.08M |
| January 06, 2026 | 5.56 | 5.62 | 5.62 | 5.66 | 5.54 | 21.37M |
| January 05, 2026 | 5.48 | 5.55 | 5.55 | 5.62 | 5.44 | 24.44M |
| December 31, 2025 | 5.48 | 5.49 | 5.49 | 5.54 | 5.37 | 17.92M |
| December 30, 2025 | 5.53 | 5.46 | 5.46 | 5.55 | 5.45 | 17.78M |
| December 29, 2025 | 5.45 | 5.54 | 5.54 | 5.68 | 5.43 | 28.29M |
| December 26, 2025 | 5.54 | 5.46 | 5.46 | 5.61 | 5.45 | 16.52M |
| December 25, 2025 | 5.59 | 5.53 | 5.53 | 5.62 | 5.5 | 13.46M |
| December 24, 2025 | 5.39 | 5.53 | 5.53 | 5.53 | 5.39 | 13.54M |
| December 23, 2025 | 5.64 | 5.42 | 5.42 | 5.64 | 5.39 | 24.58M |
| December 22, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.52 | 19.96M |
| December 19, 2025 | 5.55 | 5.62 | 5.62 | 5.66 | 5.52 | 16.1M |
| December 18, 2025 | 5.38 | 5.58 | 5.58 | 5.68 | 5.36 | 28.16M |
| December 17, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.29 | 18.57M |
| December 16, 2025 | 5.42 | 5.48 | 5.48 | 5.62 | 5.29 | 24.37M |
| December 15, 2025 | 5.36 | 5.42 | 5.42 | 5.45 | 5.28 | 12.27M |
| December 12, 2025 | 5.55 | 5.42 | 5.42 | 5.57 | 5.4 | 17.5M |
| December 11, 2025 | 5.76 | 5.5 | 5.5 | 5.77 | 5.45 | 35.85M |
| December 10, 2025 | 5.51 | 5.81 | 5.81 | 5.88 | 5.5 | 55.8M |
| December 09, 2025 | 5.46 | 5.57 | 5.57 | 5.72 | 5.41 | 45.98M |
| December 08, 2025 | 5.4 | 5.48 | 5.48 | 5.55 | 5.37 | 17.37M |
| December 05, 2025 | 5.23 | 5.4 | 5.4 | 5.44 | 5.23 | 16.13M |
| December 04, 2025 | 5.33 | 5.27 | 5.27 | 5.36 | 5.2 | 12.49M |
| December 03, 2025 | 5.43 | 5.35 | 5.35 | 5.44 | 5.31 | 14.16M |
| December 02, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.4 | 12.41M |
| December 01, 2025 | 5.51 | 5.49 | 5.49 | 5.58 | 5.47 | 20.2M |
| November 28, 2025 | 5.45 | 5.53 | 5.53 | 5.53 | 5.41 | 13.49M |
| November 27, 2025 | 5.44 | 5.49 | 5.49 | 5.58 | 5.38 | 16.34M |
| November 26, 2025 | 5.48 | 5.46 | 5.46 | 5.58 | 5.43 | 14.21M |
| November 25, 2025 | 5.43 | 5.48 | 5.48 | 5.56 | 5.39 | 17.58M |
| November 24, 2025 | 5.25 | 5.41 | 5.41 | 5.43 | 5.25 | 21.27M |
| November 21, 2025 | 5.51 | 5.26 | 5.26 | 5.55 | 5.24 | 31.82M |
| November 20, 2025 | 5.59 | 5.54 | 5.54 | 5.63 | 5.45 | 20.73M |
| November 19, 2025 | 5.74 | 5.6 | 5.6 | 5.82 | 5.58 | 17.71M |
| November 18, 2025 | 5.83 | 5.73 | 5.73 | 5.86 | 5.65 | 22.17M |
| November 17, 2025 | 5.77 | 5.87 | 5.87 | 5.87 | 5.75 | 16.36M |
| November 14, 2025 | 5.83 | 5.77 | 5.77 | 5.9 | 5.77 | 21.26M |
| November 13, 2025 | 5.84 | 5.86 | 5.86 | 5.87 | 5.75 | 21.44M |
| November 12, 2025 | 5.94 | 5.86 | 5.86 | 6.01 | 5.82 | 27.35M |
| November 11, 2025 | 5.95 | 5.9 | 5.9 | 5.99 | 5.89 | 19.9M |
| November 10, 2025 | 5.93 | 5.95 | 5.95 | 5.99 | 5.85 | 28.57M |
| November 07, 2025 | 6.08 | 5.97 | 5.97 | 6.13 | 5.95 | 30.21M |
| November 06, 2025 | 6.26 | 6.05 | 6.05 | 6.26 | 6.03 | 45.25M |
| November 05, 2025 | 6.27 | 6.26 | 6.26 | 6.54 | 6.23 | 40.1M |
| November 04, 2025 | 6.32 | 6.34 | 6.34 | 6.41 | 6.22 | 34.28M |
| November 03, 2025 | 6.29 | 6.38 | 6.38 | 6.4 | 6.13 | 43.05M |
| October 31, 2025 | 6.25 | 6.36 | 6.36 | 6.45 | 6.18 | 65.39M |
| October 30, 2025 | 6.27 | 6.29 | 6.29 | 6.49 | 6.13 | 76.98M |
| October 29, 2025 | 6.51 | 6.45 | 6.45 | 6.74 | 6.25 | 125.06M |
| October 28, 2025 | 5.8 | 6.31 | 6.31 | 6.31 | 5.69 | 66.73M |
| October 27, 2025 | 5.77 | 5.74 | 5.74 | 5.82 | 5.68 | 29.53M |
| October 24, 2025 | 6.17 | 5.76 | 5.76 | 6.18 | 5.74 | 53.24M |
| October 23, 2025 | 5.89 | 6 | 6 | 6 | 5.8 | 45.6M |
| October 22, 2025 | 5.76 | 5.86 | 5.86 | 5.96 | 5.72 | 43.98M |
| October 21, 2025 | 5.5 | 5.78 | 5.78 | 5.81 | 5.45 | 46.89M |