6.18
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.25 | 6.18 | 6.18 | 6.3 | 6.15 | 71.85M |
| January 13, 2026 | 6.28 | 6.2 | 6.2 | 6.43 | 6.15 | 89.85M |
| January 12, 2026 | 6.2 | 6.28 | 6.28 | 6.29 | 6.15 | 54.97M |
| January 09, 2026 | 6.14 | 6.15 | 6.15 | 6.19 | 6.1 | 34.64M |
| January 08, 2026 | 6.08 | 6.15 | 6.15 | 6.17 | 6.04 | 41.01M |
| January 07, 2026 | 6.04 | 6.08 | 6.08 | 6.15 | 6.01 | 39.9M |
| January 06, 2026 | 5.99 | 6.05 | 6.05 | 6.05 | 5.99 | 31.93M |
| January 05, 2026 | 5.88 | 5.99 | 5.99 | 6 | 5.88 | 30.14M |
| December 31, 2025 | 5.92 | 5.88 | 5.88 | 5.94 | 5.83 | 24.02M |
| December 30, 2025 | 5.97 | 5.92 | 5.92 | 5.98 | 5.91 | 26.21M |
| December 29, 2025 | 6.08 | 5.99 | 5.99 | 6.09 | 5.98 | 26.57M |
| December 26, 2025 | 6.04 | 6.07 | 6.07 | 6.1 | 6.01 | 26.69M |
| December 25, 2025 | 6.02 | 6.06 | 6.06 | 6.07 | 6 | 20.54M |
| December 24, 2025 | 5.96 | 6.02 | 6.02 | 6.03 | 5.92 | 20.02M |
| December 23, 2025 | 5.99 | 5.97 | 5.97 | 6.06 | 5.95 | 18.79M |
| December 22, 2025 | 5.96 | 6.02 | 6.02 | 6.03 | 5.96 | 18.93M |
| December 19, 2025 | 5.89 | 5.97 | 5.97 | 5.98 | 5.89 | 24.37M |
| December 18, 2025 | 5.9 | 5.89 | 5.89 | 5.96 | 5.88 | 19.2M |
| December 17, 2025 | 5.96 | 5.93 | 5.93 | 5.96 | 5.81 | 31.17M |
| December 16, 2025 | 6.12 | 5.96 | 5.96 | 6.13 | 5.96 | 36.32M |
| December 15, 2025 | 6.28 | 6.17 | 6.17 | 6.29 | 6.14 | 41.37M |
| December 12, 2025 | 6.05 | 6.28 | 6.28 | 6.29 | 6.03 | 89.43M |
| December 11, 2025 | 6.12 | 6.04 | 6.04 | 6.14 | 6.03 | 19.9M |
| December 10, 2025 | 6.08 | 6.12 | 6.12 | 6.12 | 6.04 | 21.93M |
| December 09, 2025 | 6.06 | 6.08 | 6.08 | 6.14 | 6.03 | 22.67M |
| December 08, 2025 | 6.05 | 6.06 | 6.06 | 6.08 | 6.02 | 23.27M |
| December 05, 2025 | 5.94 | 6.05 | 6.05 | 6.05 | 5.88 | 24.29M |
| December 04, 2025 | 6.03 | 5.96 | 5.96 | 6.04 | 5.93 | 20.64M |
| December 03, 2025 | 6.05 | 6.03 | 6.03 | 6.1 | 6.02 | 21.03M |
| December 02, 2025 | 6.14 | 6.07 | 6.07 | 6.14 | 6.06 | 22.07M |
| December 01, 2025 | 6.11 | 6.14 | 6.14 | 6.15 | 6.08 | 21.45M |
| November 28, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 6.04 | 20.62M |
| November 27, 2025 | 6.14 | 6.08 | 6.08 | 6.16 | 6.08 | 22.28M |
| November 26, 2025 | 6.08 | 6.14 | 6.14 | 6.17 | 6.04 | 30.37M |
| November 25, 2025 | 6.05 | 6.08 | 6.08 | 6.09 | 6.02 | 24.81M |
| November 24, 2025 | 6.02 | 6.05 | 6.05 | 6.07 | 5.93 | 28.94M |
| November 21, 2025 | 6.17 | 6 | 6 | 6.21 | 6 | 41.87M |
| November 20, 2025 | 6.34 | 6.22 | 6.22 | 6.37 | 6.22 | 29.47M |
| November 19, 2025 | 6.28 | 6.34 | 6.34 | 6.36 | 6.26 | 32.59M |
| November 18, 2025 | 6.55 | 6.33 | 6.33 | 6.55 | 6.3 | 71.08M |
| November 17, 2025 | 6.66 | 6.56 | 6.56 | 6.66 | 6.51 | 56.9M |
| November 14, 2025 | 6.67 | 6.71 | 6.71 | 6.74 | 6.65 | 51.44M |
| November 13, 2025 | 6.64 | 6.67 | 6.67 | 6.7 | 6.57 | 53.53M |
| November 12, 2025 | 6.92 | 6.68 | 6.68 | 6.92 | 6.61 | 83.2M |
| November 11, 2025 | 7.12 | 6.92 | 6.92 | 7.16 | 6.9 | 114.33M |
| November 10, 2025 | 6.83 | 7.1 | 7.1 | 7.15 | 6.8 | 169.6M |
| November 07, 2025 | 6.79 | 6.81 | 6.81 | 6.97 | 6.74 | 117.27M |
| November 06, 2025 | 6.67 | 6.92 | 6.92 | 7.22 | 6.67 | 202.58M |
| November 05, 2025 | 6.46 | 6.71 | 6.71 | 6.78 | 6.41 | 101.03M |
| November 04, 2025 | 6.52 | 6.53 | 6.53 | 6.61 | 6.51 | 37.54M |
| November 03, 2025 | 6.57 | 6.58 | 6.58 | 6.62 | 6.46 | 51.86M |
| October 31, 2025 | 6.78 | 6.63 | 6.63 | 6.78 | 6.62 | 84.95M |
| October 30, 2025 | 6.68 | 6.84 | 6.84 | 6.86 | 6.58 | 110.33M |
| October 29, 2025 | 6.5 | 6.67 | 6.67 | 6.68 | 6.46 | 68.59M |
| October 28, 2025 | 6.59 | 6.56 | 6.56 | 6.61 | 6.51 | 40.12M |
| October 27, 2025 | 6.46 | 6.59 | 6.59 | 6.61 | 6.45 | 61.49M |
| October 24, 2025 | 6.43 | 6.46 | 6.46 | 6.48 | 6.41 | 36.12M |
| October 23, 2025 | 6.42 | 6.48 | 6.48 | 6.49 | 6.37 | 45.51M |
| October 22, 2025 | 6.53 | 6.47 | 6.47 | 6.58 | 6.46 | 50.48M |
| October 21, 2025 | 6.55 | 6.6 | 6.6 | 6.61 | 6.46 | 60.04M |