6.88
-0.08(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.96 | 6.88 | 6.88 | 7.02 | 6.78 | 15.87M |
| January 13, 2026 | 7.14 | 6.96 | 6.96 | 7.14 | 6.93 | 15.8M |
| January 12, 2026 | 7.18 | 7.1 | 7.1 | 7.38 | 7.03 | 23.17M |
| January 09, 2026 | 6.73 | 7.05 | 7.05 | 7.07 | 6.71 | 25.47M |
| January 08, 2026 | 6.71 | 6.73 | 6.73 | 6.78 | 6.61 | 17.05M |
| January 07, 2026 | 6.69 | 6.73 | 6.73 | 6.77 | 6.59 | 20.24M |
| January 06, 2026 | 6.67 | 6.68 | 6.68 | 6.72 | 6.62 | 18.66M |
| January 05, 2026 | 6.73 | 6.64 | 6.64 | 6.75 | 6.61 | 16.99M |
| December 31, 2025 | 6.97 | 6.67 | 6.67 | 6.97 | 6.63 | 18.28M |
| December 30, 2025 | 6.98 | 6.9 | 6.9 | 7.04 | 6.8 | 16.88M |
| December 29, 2025 | 7.24 | 7.04 | 7.04 | 7.3 | 6.9 | 15.97M |
| December 26, 2025 | 7.18 | 7.21 | 7.21 | 7.48 | 7.16 | 19.89M |
| December 25, 2025 | 7.23 | 7.22 | 7.22 | 7.39 | 7.18 | 22.91M |
| December 24, 2025 | 7.25 | 7.36 | 7.36 | 7.8 | 7.18 | 31.86M |
| December 23, 2025 | 7.21 | 7.26 | 7.26 | 7.3 | 7.03 | 21.66M |
| December 22, 2025 | 7.28 | 7.25 | 7.25 | 7.34 | 7.13 | 27.41M |
| December 19, 2025 | 7.08 | 7.33 | 7.33 | 7.41 | 6.95 | 37.65M |
| December 18, 2025 | 6.74 | 7.1 | 7.1 | 7.23 | 6.68 | 42.17M |
| December 17, 2025 | 6.82 | 6.79 | 6.79 | 6.94 | 6.6 | 29.29M |
| December 16, 2025 | 6.56 | 6.78 | 6.78 | 7.13 | 6.52 | 35.83M |
| December 15, 2025 | 6.34 | 6.63 | 6.63 | 6.86 | 6.3 | 32.37M |
| December 12, 2025 | 6.62 | 6.36 | 6.36 | 6.66 | 6.33 | 29.19M |
| December 11, 2025 | 6.95 | 6.67 | 6.67 | 6.99 | 6.6 | 27.18M |
| December 10, 2025 | 7.09 | 7.02 | 7.02 | 7.24 | 6.99 | 20.68M |
| December 09, 2025 | 6.8 | 7.03 | 7.03 | 7.07 | 6.69 | 18.34M |
| December 08, 2025 | 6.73 | 6.79 | 6.79 | 6.82 | 6.72 | 8.72M |
| December 05, 2025 | 6.62 | 6.73 | 6.73 | 6.75 | 6.6 | 8.74M |
| December 04, 2025 | 6.89 | 6.63 | 6.63 | 6.9 | 6.62 | 10.92M |
| December 03, 2025 | 7.02 | 6.86 | 6.86 | 7.03 | 6.76 | 10.35M |
| December 02, 2025 | 6.96 | 7.05 | 7.05 | 7.07 | 6.92 | 10.09M |
| December 01, 2025 | 7.14 | 7 | 7 | 7.15 | 6.97 | 13.42M |
| November 28, 2025 | 6.75 | 7.06 | 7.06 | 7.07 | 6.66 | 18.36M |
| November 27, 2025 | 6.86 | 6.79 | 6.79 | 6.93 | 6.73 | 13.82M |
| November 26, 2025 | 6.77 | 6.77 | 6.77 | 6.87 | 6.68 | 10.38M |
| November 25, 2025 | 6.65 | 6.71 | 6.71 | 6.77 | 6.57 | 8.77M |
| November 24, 2025 | 6.59 | 6.61 | 6.61 | 6.74 | 6.55 | 12.42M |
| November 21, 2025 | 6.81 | 6.54 | 6.54 | 6.94 | 6.5 | 12.78M |
| November 20, 2025 | 7.09 | 6.87 | 6.87 | 7.09 | 6.75 | 10.76M |
| November 19, 2025 | 7.19 | 7.02 | 7.02 | 7.22 | 6.99 | 9.18M |
| November 18, 2025 | 7.28 | 7.15 | 7.15 | 7.38 | 7.04 | 11.85M |
| November 17, 2025 | 7.22 | 7.23 | 7.23 | 7.38 | 7.16 | 10.09M |
| November 14, 2025 | 7.14 | 7.12 | 7.12 | 7.29 | 7.11 | 11.65M |
| November 13, 2025 | 7.13 | 7.17 | 7.17 | 7.19 | 7 | 10.59M |
| November 12, 2025 | 7.14 | 7.07 | 7.07 | 7.24 | 7.06 | 11.05M |
| November 11, 2025 | 7.2 | 7.14 | 7.14 | 7.25 | 7.07 | 17.36M |
| November 10, 2025 | 6.94 | 7.09 | 7.09 | 7.11 | 6.87 | 16.34M |
| November 07, 2025 | 6.88 | 6.92 | 6.92 | 6.94 | 6.84 | 7.78M |
| November 06, 2025 | 6.87 | 6.88 | 6.88 | 6.89 | 6.77 | 8.7M |
| November 05, 2025 | 6.87 | 6.89 | 6.89 | 6.96 | 6.81 | 9.98M |
| November 04, 2025 | 6.8 | 6.87 | 6.87 | 6.88 | 6.73 | 9.29M |
| November 03, 2025 | 6.73 | 6.8 | 6.8 | 6.81 | 6.61 | 10.48M |
| October 31, 2025 | 6.6 | 6.7 | 6.7 | 6.73 | 6.6 | 11M |
| October 30, 2025 | 6.6 | 6.53 | 6.53 | 6.72 | 6.52 | 9.57M |
| October 29, 2025 | 6.76 | 6.69 | 6.69 | 6.81 | 6.62 | 8.45M |
| October 28, 2025 | 6.75 | 6.8 | 6.8 | 6.84 | 6.7 | 7.86M |
| October 27, 2025 | 6.78 | 6.72 | 6.72 | 6.81 | 6.7 | 7.84M |
| October 24, 2025 | 6.84 | 6.76 | 6.76 | 6.84 | 6.75 | 8.44M |
| October 23, 2025 | 6.82 | 6.84 | 6.84 | 6.87 | 6.74 | 8.57M |
| October 22, 2025 | 6.75 | 6.85 | 6.85 | 6.86 | 6.71 | 13.11M |
| October 21, 2025 | 6.62 | 6.78 | 6.78 | 6.8 | 6.58 | 14.94M |