6.88
-0.12(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.99 | 6.88 | 6.88 | 7 | 6.86 | 33.16M |
| January 14, 2026 | 7.03 | 7 | 7 | 7.2 | 6.94 | 66.88M |
| January 13, 2026 | 7.13 | 7.07 | 7.07 | 7.2 | 7.04 | 55.11M |
| January 12, 2026 | 6.94 | 7.17 | 7.17 | 7.22 | 6.93 | 85.12M |
| January 09, 2026 | 6.93 | 6.96 | 6.96 | 6.97 | 6.88 | 49.3M |
| January 08, 2026 | 6.84 | 6.93 | 6.93 | 6.97 | 6.81 | 56.86M |
| January 07, 2026 | 6.94 | 6.83 | 6.83 | 6.95 | 6.83 | 39.13M |
| January 06, 2026 | 6.71 | 6.94 | 6.94 | 6.96 | 6.71 | 65.09M |
| January 05, 2026 | 6.65 | 6.72 | 6.72 | 6.72 | 6.62 | 28M |
| December 31, 2025 | 6.73 | 6.63 | 6.63 | 6.74 | 6.63 | 28.12M |
| December 30, 2025 | 6.74 | 6.71 | 6.71 | 6.79 | 6.71 | 18.53M |
| December 29, 2025 | 6.81 | 6.75 | 6.75 | 6.83 | 6.74 | 20.39M |
| December 26, 2025 | 6.81 | 6.83 | 6.83 | 6.92 | 6.8 | 28.9M |
| December 25, 2025 | 6.76 | 6.82 | 6.82 | 6.84 | 6.75 | 24.67M |
| December 24, 2025 | 6.69 | 6.76 | 6.76 | 6.77 | 6.67 | 19.62M |
| December 23, 2025 | 6.77 | 6.69 | 6.69 | 6.79 | 6.67 | 19.87M |
| December 22, 2025 | 6.76 | 6.78 | 6.78 | 6.81 | 6.74 | 16.92M |
| December 19, 2025 | 6.74 | 6.76 | 6.76 | 6.8 | 6.72 | 17.71M |
| December 18, 2025 | 6.83 | 6.73 | 6.73 | 6.84 | 6.72 | 21.3M |
| December 17, 2025 | 6.75 | 6.85 | 6.85 | 6.92 | 6.63 | 34.1M |
| December 16, 2025 | 6.8 | 6.77 | 6.77 | 6.81 | 6.72 | 16.58M |
| December 15, 2025 | 6.74 | 6.79 | 6.79 | 6.87 | 6.72 | 16.9M |
| December 12, 2025 | 6.79 | 6.81 | 6.81 | 6.86 | 6.78 | 17.77M |
| December 11, 2025 | 6.95 | 6.8 | 6.8 | 6.98 | 6.78 | 22.39M |
| December 10, 2025 | 6.92 | 6.97 | 6.97 | 6.99 | 6.85 | 22.78M |
| December 09, 2025 | 6.85 | 6.93 | 6.93 | 7.05 | 6.83 | 28.99M |
| December 08, 2025 | 6.97 | 6.89 | 6.89 | 7.04 | 6.89 | 45.97M |
| December 05, 2025 | 6.69 | 6.87 | 6.87 | 6.91 | 6.67 | 40.07M |
| December 04, 2025 | 6.68 | 6.7 | 6.7 | 6.72 | 6.64 | 12.71M |
| December 03, 2025 | 6.74 | 6.68 | 6.68 | 6.76 | 6.65 | 15.71M |
| December 02, 2025 | 6.8 | 6.72 | 6.72 | 6.81 | 6.72 | 14.93M |
| December 01, 2025 | 6.8 | 6.81 | 6.81 | 6.82 | 6.76 | 14.95M |
| November 28, 2025 | 6.72 | 6.8 | 6.8 | 6.81 | 6.72 | 19.03M |
| November 27, 2025 | 6.72 | 6.73 | 6.73 | 6.81 | 6.71 | 15.81M |
| November 26, 2025 | 6.81 | 6.72 | 6.72 | 6.83 | 6.72 | 20.07M |
| November 25, 2025 | 6.77 | 6.81 | 6.81 | 6.86 | 6.76 | 21.06M |
| November 24, 2025 | 6.72 | 6.77 | 6.77 | 6.8 | 6.69 | 18.05M |
| November 21, 2025 | 6.97 | 6.71 | 6.71 | 7.05 | 6.7 | 33.48M |
| November 20, 2025 | 7.16 | 7.02 | 7.02 | 7.18 | 7.01 | 22.42M |
| November 19, 2025 | 7.13 | 7.03 | 7.03 | 7.17 | 7.02 | 21M |
| November 18, 2025 | 7.15 | 7.13 | 7.13 | 7.19 | 7.1 | 20.63M |
| November 17, 2025 | 7.17 | 7.15 | 7.15 | 7.18 | 7.1 | 21.28M |
| November 14, 2025 | 7.21 | 7.19 | 7.19 | 7.25 | 7.18 | 20.73M |
| November 13, 2025 | 7.2 | 7.25 | 7.25 | 7.26 | 7.17 | 21.11M |
| November 12, 2025 | 7.25 | 7.2 | 7.2 | 7.28 | 7.15 | 26.09M |
| November 11, 2025 | 7.33 | 7.26 | 7.26 | 7.34 | 7.25 | 23.63M |
| November 10, 2025 | 7.26 | 7.32 | 7.32 | 7.36 | 7.22 | 27.98M |
| November 07, 2025 | 7.39 | 7.26 | 7.26 | 7.4 | 7.25 | 44.3M |
| November 06, 2025 | 7.42 | 7.43 | 7.43 | 7.5 | 7.42 | 37.8M |
| November 05, 2025 | 7.38 | 7.42 | 7.42 | 7.54 | 7.37 | 32.98M |
| November 04, 2025 | 7.42 | 7.45 | 7.45 | 7.47 | 7.39 | 32.58M |
| November 03, 2025 | 7.48 | 7.44 | 7.44 | 7.48 | 7.33 | 34.24M |
| October 31, 2025 | 7.51 | 7.49 | 7.49 | 7.57 | 7.45 | 40.9M |
| October 30, 2025 | 7.77 | 7.51 | 7.51 | 7.78 | 7.5 | 85.85M |
| October 29, 2025 | 7.77 | 7.85 | 7.85 | 7.93 | 7.74 | 89.23M |
| October 28, 2025 | 7.81 | 7.8 | 7.8 | 7.87 | 7.72 | 75.82M |
| October 27, 2025 | 7.85 | 7.91 | 7.91 | 7.97 | 7.7 | 163.38M |
| October 24, 2025 | 7.9 | 8.1 | 8.1 | 8.11 | 7.81 | 135.74M |
| October 23, 2025 | 7.57 | 8.03 | 8.03 | 8.14 | 7.47 | 166.09M |
| October 22, 2025 | 7.56 | 7.56 | 7.56 | 7.59 | 7.5 | 44.07M |