6.21
-0.41(-6.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.68 | 6.21 | 6.21 | 6.68 | 6.15 | 46.77M |
| January 14, 2026 | 6.02 | 6.62 | 6.62 | 6.62 | 5.97 | 22.78M |
| January 13, 2026 | 6.06 | 6.02 | 6.02 | 6.22 | 5.95 | 18.19M |
| January 12, 2026 | 6.03 | 6.06 | 6.06 | 6.07 | 5.81 | 21.91M |
| January 09, 2026 | 5.84 | 6.04 | 6.04 | 6.15 | 5.8 | 23.72M |
| January 08, 2026 | 5.63 | 5.87 | 5.87 | 5.9 | 5.58 | 16.6M |
| January 07, 2026 | 5.61 | 5.64 | 5.64 | 5.65 | 5.56 | 9.77M |
| January 06, 2026 | 5.62 | 5.61 | 5.61 | 5.67 | 5.58 | 10.7M |
| January 05, 2026 | 5.75 | 5.62 | 5.62 | 5.79 | 5.6 | 11.72M |
| December 31, 2025 | 5.71 | 5.76 | 5.76 | 5.79 | 5.66 | 10.56M |
| December 30, 2025 | 5.67 | 5.68 | 5.68 | 5.77 | 5.66 | 10.59M |
| December 29, 2025 | 5.76 | 5.67 | 5.67 | 5.77 | 5.65 | 9.19M |
| December 26, 2025 | 5.73 | 5.74 | 5.74 | 5.81 | 5.68 | 12.01M |
| December 25, 2025 | 5.68 | 5.78 | 5.78 | 5.8 | 5.63 | 10.86M |
| December 24, 2025 | 5.65 | 5.69 | 5.69 | 5.74 | 5.58 | 10.51M |
| December 23, 2025 | 5.76 | 5.66 | 5.66 | 5.79 | 5.64 | 15.13M |
| December 22, 2025 | 5.47 | 5.75 | 5.75 | 5.85 | 5.44 | 34.72M |
| December 19, 2025 | 5.37 | 5.47 | 5.47 | 5.51 | 5.35 | 11.29M |
| December 18, 2025 | 5.33 | 5.37 | 5.37 | 5.46 | 5.31 | 8.92M |
| December 17, 2025 | 5.27 | 5.38 | 5.38 | 5.52 | 5.27 | 17.26M |
| December 16, 2025 | 5.26 | 5.27 | 5.27 | 5.31 | 5.19 | 8.76M |
| December 15, 2025 | 5.19 | 5.26 | 5.26 | 5.27 | 5.16 | 10.19M |
| December 12, 2025 | 5.34 | 5.22 | 5.22 | 5.37 | 5.2 | 18.58M |
| December 11, 2025 | 5.58 | 5.36 | 5.36 | 5.59 | 5.36 | 18.33M |
| December 10, 2025 | 5.54 | 5.6 | 5.6 | 5.62 | 5.35 | 30.64M |
| December 09, 2025 | 5.72 | 5.61 | 5.61 | 5.9 | 5.58 | 54.64M |
| December 08, 2025 | 5.56 | 5.58 | 5.58 | 5.66 | 5.55 | 19.25M |
| December 05, 2025 | 5.66 | 5.6 | 5.6 | 5.68 | 5.51 | 21.85M |
| December 04, 2025 | 5.64 | 5.64 | 5.64 | 5.76 | 5.61 | 28.94M |
| December 03, 2025 | 5.85 | 5.73 | 5.73 | 5.95 | 5.65 | 57.07M |
| December 02, 2025 | 5.34 | 5.85 | 5.85 | 5.85 | 5.31 | 44.09M |
| December 01, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.28 | 6.63M |
| November 28, 2025 | 5.2 | 5.3 | 5.3 | 5.31 | 5.15 | 6.71M |
| November 27, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.13 | 6.41M |
| November 26, 2025 | 5.18 | 5.23 | 5.23 | 5.37 | 5.16 | 11.36M |
| November 25, 2025 | 5.13 | 5.18 | 5.18 | 5.24 | 5.12 | 8.29M |
| November 24, 2025 | 5.11 | 5.16 | 5.16 | 5.23 | 5.09 | 11.67M |
| November 21, 2025 | 5.27 | 5.08 | 5.08 | 5.35 | 5.05 | 15.08M |
| November 20, 2025 | 5.31 | 5.33 | 5.33 | 5.43 | 5.25 | 9.77M |
| November 19, 2025 | 5.42 | 5.28 | 5.28 | 5.49 | 5.26 | 10.09M |
| November 18, 2025 | 5.6 | 5.43 | 5.43 | 5.61 | 5.4 | 13.99M |
| November 17, 2025 | 5.59 | 5.57 | 5.57 | 5.61 | 5.53 | 10.18M |
| November 14, 2025 | 5.64 | 5.61 | 5.61 | 5.71 | 5.6 | 9.64M |
| November 13, 2025 | 5.64 | 5.67 | 5.67 | 5.7 | 5.58 | 8.18M |
| November 12, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.59 | 11.01M |
| November 11, 2025 | 5.63 | 5.68 | 5.68 | 5.71 | 5.58 | 13.16M |
| November 10, 2025 | 5.5 | 5.64 | 5.64 | 5.64 | 5.45 | 15.91M |
| November 07, 2025 | 5.49 | 5.48 | 5.48 | 5.58 | 5.47 | 10.85M |
| November 06, 2025 | 5.56 | 5.5 | 5.5 | 5.59 | 5.45 | 12.95M |
| November 05, 2025 | 5.44 | 5.56 | 5.56 | 5.61 | 5.41 | 16.93M |
| November 04, 2025 | 5.37 | 5.49 | 5.49 | 5.54 | 5.33 | 16.76M |
| November 03, 2025 | 5.36 | 5.36 | 5.36 | 5.47 | 5.34 | 13.2M |
| October 31, 2025 | 5.34 | 5.37 | 5.37 | 5.41 | 5.33 | 10.13M |
| October 30, 2025 | 5.44 | 5.34 | 5.34 | 5.5 | 5.33 | 10.84M |
| October 29, 2025 | 5.5 | 5.41 | 5.41 | 5.52 | 5.35 | 17.14M |
| October 28, 2025 | 5.45 | 5.57 | 5.57 | 5.82 | 5.45 | 24.58M |
| October 27, 2025 | 5.48 | 5.47 | 5.47 | 5.53 | 5.38 | 15.31M |
| October 24, 2025 | 5.6 | 5.46 | 5.46 | 5.71 | 5.44 | 24.3M |
| October 23, 2025 | 5.35 | 5.64 | 5.64 | 5.74 | 5.35 | 36.16M |
| October 22, 2025 | 5.26 | 5.35 | 5.35 | 5.39 | 5.25 | 13.91M |