6.51
-0.02(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.52 | 6.51 | 6.51 | 6.65 | 6.41 | 26.18M |
| January 13, 2026 | 6.52 | 6.53 | 6.53 | 6.65 | 6.49 | 21.12M |
| January 12, 2026 | 6.5 | 6.54 | 6.54 | 6.57 | 6.42 | 23.17M |
| January 09, 2026 | 6.62 | 6.54 | 6.54 | 6.72 | 6.48 | 19.22M |
| January 08, 2026 | 6.64 | 6.64 | 6.64 | 6.76 | 6.61 | 17.46M |
| January 07, 2026 | 6.75 | 6.76 | 6.76 | 6.86 | 6.68 | 18.72M |
| January 06, 2026 | 6.69 | 6.74 | 6.74 | 6.85 | 6.62 | 18.99M |
| January 05, 2026 | 6.88 | 6.73 | 6.73 | 7.02 | 6.6 | 36.02M |
| December 31, 2025 | 6.89 | 6.83 | 6.83 | 6.93 | 6.66 | 30.59M |
| December 30, 2025 | 6.89 | 6.91 | 6.91 | 7.04 | 6.72 | 33.84M |
| December 29, 2025 | 6.82 | 6.84 | 6.84 | 6.96 | 6.69 | 32.92M |
| December 26, 2025 | 6.92 | 6.88 | 6.88 | 6.92 | 6.65 | 58.63M |
| December 25, 2025 | 6.26 | 6.81 | 6.81 | 6.81 | 6.24 | 42.13M |
| December 24, 2025 | 6.09 | 6.19 | 6.19 | 6.23 | 5.94 | 21.71M |
| December 23, 2025 | 6.09 | 6.11 | 6.11 | 6.15 | 6.03 | 13.86M |
| December 22, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 6.06 | 10.13M |
| December 19, 2025 | 6.08 | 6.14 | 6.14 | 6.18 | 6.01 | 13.16M |
| December 18, 2025 | 5.8 | 6.05 | 6.05 | 6.19 | 5.8 | 21.22M |
| December 17, 2025 | 5.76 | 5.87 | 5.87 | 5.89 | 5.73 | 13.09M |
| December 16, 2025 | 5.93 | 5.76 | 5.76 | 5.95 | 5.72 | 18.69M |
| December 15, 2025 | 5.89 | 5.98 | 5.98 | 6.04 | 5.88 | 15.27M |
| December 12, 2025 | 5.89 | 5.87 | 5.87 | 5.99 | 5.82 | 25.87M |
| December 11, 2025 | 6 | 5.92 | 5.92 | 6.07 | 5.89 | 13.89M |
| December 10, 2025 | 5.9 | 6 | 6 | 6.04 | 5.9 | 14.55M |
| December 09, 2025 | 6 | 5.97 | 5.97 | 6.06 | 5.85 | 23.23M |
| December 08, 2025 | 6.23 | 5.99 | 5.99 | 6.24 | 5.84 | 40.99M |
| December 05, 2025 | 6.28 | 6.24 | 6.24 | 6.32 | 6.1 | 21.85M |
| December 04, 2025 | 6.24 | 6.27 | 6.27 | 6.31 | 6.16 | 21.07M |
| December 03, 2025 | 6.25 | 6.23 | 6.23 | 6.33 | 6.19 | 18.92M |
| December 02, 2025 | 6.46 | 6.22 | 6.22 | 6.46 | 6.18 | 27.98M |
| December 01, 2025 | 6.35 | 6.44 | 6.44 | 6.49 | 6.27 | 30.24M |
| November 28, 2025 | 6.3 | 6.35 | 6.35 | 6.39 | 6.15 | 40.33M |
| November 27, 2025 | 6.06 | 6.35 | 6.35 | 6.38 | 6.04 | 47.42M |
| November 26, 2025 | 6.09 | 6.04 | 6.04 | 6.1 | 5.86 | 24.75M |
| November 25, 2025 | 5.89 | 6.04 | 6.04 | 6.17 | 5.85 | 33.81M |
| November 24, 2025 | 5.74 | 5.89 | 5.89 | 5.94 | 5.7 | 27.06M |
| November 21, 2025 | 5.93 | 5.68 | 5.68 | 5.93 | 5.65 | 21.67M |
| November 20, 2025 | 5.79 | 5.92 | 5.92 | 5.97 | 5.71 | 27.51M |
| November 19, 2025 | 5.8 | 5.79 | 5.79 | 5.89 | 5.71 | 17.07M |
| November 18, 2025 | 5.94 | 5.77 | 5.77 | 5.96 | 5.7 | 28.67M |
| November 17, 2025 | 5.92 | 5.93 | 5.93 | 6.05 | 5.89 | 25.93M |
| November 14, 2025 | 6.05 | 5.94 | 5.94 | 6.2 | 5.93 | 36.74M |
| November 13, 2025 | 5.89 | 6.13 | 6.13 | 6.18 | 5.79 | 50.01M |
| November 12, 2025 | 5.67 | 5.92 | 5.92 | 5.94 | 5.65 | 41.94M |
| November 11, 2025 | 5.7 | 5.73 | 5.73 | 5.89 | 5.65 | 36.76M |
| November 10, 2025 | 5.59 | 5.7 | 5.7 | 5.73 | 5.57 | 37.55M |
| November 07, 2025 | 5.8 | 5.59 | 5.59 | 5.81 | 5.55 | 61.07M |
| November 06, 2025 | 5.23 | 5.74 | 5.74 | 5.74 | 5.19 | 53.32M |
| November 05, 2025 | 5.18 | 5.22 | 5.22 | 5.24 | 5.16 | 15.36M |
| November 04, 2025 | 5.17 | 5.22 | 5.22 | 5.26 | 5.12 | 21.91M |
| November 03, 2025 | 5.03 | 5.14 | 5.14 | 5.18 | 5.01 | 28.23M |
| October 31, 2025 | 4.95 | 4.99 | 4.99 | 5.03 | 4.92 | 17.27M |
| October 30, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.87 | 15.19M |
| October 29, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.88 | 8.97M |
| October 28, 2025 | 4.96 | 4.94 | 4.94 | 4.97 | 4.93 | 7.28M |
| October 27, 2025 | 4.97 | 4.96 | 4.96 | 5.02 | 4.94 | 10.07M |
| October 24, 2025 | 5.07 | 4.96 | 4.96 | 5.11 | 4.94 | 14.63M |
| October 23, 2025 | 5.01 | 5.08 | 5.08 | 5.09 | 4.97 | 10.1M |
| October 22, 2025 | 5.04 | 5.01 | 5.01 | 5.07 | 5 | 6.57M |
| October 21, 2025 | 4.96 | 5.05 | 5.05 | 5.07 | 4.95 | 9.81M |