6.33
-0.03(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.33 | 6.33 | 6.33 | 6.37 | 6.3 | 7.82M |
| January 14, 2026 | 6.39 | 6.36 | 6.36 | 6.43 | 6.32 | 12.61M |
| January 13, 2026 | 6.47 | 6.4 | 6.4 | 6.47 | 6.39 | 13.09M |
| January 12, 2026 | 6.46 | 6.48 | 6.48 | 6.5 | 6.44 | 12.22M |
| January 09, 2026 | 6.39 | 6.47 | 6.47 | 6.49 | 6.38 | 14.14M |
| January 08, 2026 | 6.5 | 6.42 | 6.42 | 6.51 | 6.41 | 15.49M |
| January 07, 2026 | 6.36 | 6.46 | 6.46 | 6.48 | 6.31 | 22.83M |
| January 06, 2026 | 6.25 | 6.31 | 6.31 | 6.32 | 6.24 | 11.23M |
| January 05, 2026 | 6.24 | 6.24 | 6.24 | 6.27 | 6.22 | 7.83M |
| December 31, 2025 | 6.26 | 6.24 | 6.24 | 6.26 | 6.22 | 6.61M |
| December 30, 2025 | 6.29 | 6.25 | 6.25 | 6.29 | 6.23 | 7.88M |
| December 29, 2025 | 6.27 | 6.27 | 6.27 | 6.31 | 6.25 | 8M |
| December 26, 2025 | 6.28 | 6.27 | 6.27 | 6.3 | 6.25 | 6.75M |
| December 25, 2025 | 6.29 | 6.29 | 6.29 | 6.3 | 6.25 | 5.29M |
| December 24, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.2 | 7.42M |
| December 23, 2025 | 6.29 | 6.24 | 6.24 | 6.31 | 6.24 | 7.94M |
| December 22, 2025 | 6.34 | 6.29 | 6.29 | 6.35 | 6.28 | 8.97M |
| December 19, 2025 | 6.3 | 6.32 | 6.32 | 6.34 | 6.27 | 8.91M |
| December 18, 2025 | 6.29 | 6.31 | 6.31 | 6.34 | 6.28 | 8.32M |
| December 17, 2025 | 6.28 | 6.27 | 6.27 | 6.29 | 6.23 | 8.9M |
| December 16, 2025 | 6.31 | 6.29 | 6.29 | 6.32 | 6.21 | 11.48M |
| December 15, 2025 | 6.26 | 6.29 | 6.29 | 6.34 | 6.25 | 14.42M |
| December 12, 2025 | 6.35 | 6.27 | 6.27 | 6.38 | 6.24 | 23.54M |
| December 11, 2025 | 6.43 | 6.35 | 6.35 | 6.43 | 6.32 | 19.48M |
| December 10, 2025 | 6.5 | 6.43 | 6.43 | 6.51 | 6.39 | 15.47M |
| December 09, 2025 | 6.62 | 6.49 | 6.49 | 6.62 | 6.47 | 11.14M |
| December 08, 2025 | 6.74 | 6.62 | 6.62 | 6.76 | 6.62 | 13.23M |
| December 05, 2025 | 6.75 | 6.77 | 6.77 | 6.79 | 6.7 | 5.94M |
| December 04, 2025 | 6.85 | 6.77 | 6.77 | 6.86 | 6.75 | 7.03M |
| December 03, 2025 | 6.79 | 6.85 | 6.85 | 6.88 | 6.77 | 9.38M |
| December 02, 2025 | 6.76 | 6.79 | 6.79 | 6.82 | 6.68 | 7.38M |
| December 01, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.73 | 10.11M |
| November 28, 2025 | 6.82 | 6.74 | 6.74 | 6.88 | 6.69 | 16.91M |
| November 27, 2025 | 6.8 | 6.82 | 6.82 | 6.83 | 6.76 | 5.36M |
| November 26, 2025 | 6.83 | 6.8 | 6.8 | 6.87 | 6.78 | 7.85M |
| November 25, 2025 | 6.86 | 6.83 | 6.83 | 6.89 | 6.81 | 7.49M |
| November 24, 2025 | 6.9 | 6.83 | 6.83 | 6.93 | 6.82 | 9.21M |
| November 21, 2025 | 7.08 | 6.89 | 6.89 | 7.09 | 6.89 | 14.56M |
| November 20, 2025 | 7.18 | 7.09 | 7.09 | 7.2 | 7.08 | 9.3M |
| November 19, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.12 | 10.05M |
| November 18, 2025 | 7.45 | 7.18 | 7.18 | 7.46 | 7.13 | 22.8M |
| November 17, 2025 | 7.39 | 7.47 | 7.47 | 7.52 | 7.3 | 15.98M |
| November 14, 2025 | 7.41 | 7.4 | 7.4 | 7.47 | 7.36 | 12.75M |
| November 13, 2025 | 7.38 | 7.41 | 7.41 | 7.44 | 7.3 | 12.36M |
| November 12, 2025 | 7.28 | 7.38 | 7.38 | 7.47 | 7.27 | 16.44M |
| November 11, 2025 | 7.41 | 7.29 | 7.29 | 7.42 | 7.24 | 15.99M |
| November 10, 2025 | 7.41 | 7.41 | 7.41 | 7.53 | 7.33 | 20.02M |
| November 07, 2025 | 7.32 | 7.36 | 7.36 | 7.43 | 7.31 | 15.77M |
| November 06, 2025 | 7.43 | 7.36 | 7.36 | 7.45 | 7.33 | 24.24M |
| November 05, 2025 | 7.2 | 7.32 | 7.32 | 7.36 | 7.16 | 18.81M |
| November 04, 2025 | 7.19 | 7.23 | 7.23 | 7.26 | 7.17 | 14.25M |
| November 03, 2025 | 7.18 | 7.2 | 7.2 | 7.33 | 7.15 | 17.18M |
| October 31, 2025 | 7.17 | 7.16 | 7.16 | 7.2 | 7.11 | 14.68M |
| October 30, 2025 | 7.31 | 7.18 | 7.18 | 7.36 | 7.17 | 19.86M |
| October 29, 2025 | 7.18 | 7.36 | 7.36 | 7.38 | 7.11 | 27.4M |
| October 28, 2025 | 7.15 | 7.18 | 7.18 | 7.2 | 7.1 | 17.85M |
| October 27, 2025 | 7.19 | 7.17 | 7.17 | 7.3 | 7.04 | 29.04M |
| October 24, 2025 | 7.29 | 7.23 | 7.23 | 7.43 | 7.21 | 38.3M |
| October 23, 2025 | 7.12 | 7.46 | 7.46 | 7.66 | 7.11 | 63.39M |
| October 22, 2025 | 7.16 | 7.12 | 7.12 | 7.21 | 7.08 | 15.91M |