6.92
-0.02(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.96 | 6.92 | 6.92 | 6.97 | 6.88 | 11.88M |
| January 13, 2026 | 6.94 | 6.94 | 6.94 | 7.01 | 6.93 | 10.59M |
| January 12, 2026 | 6.96 | 6.95 | 6.95 | 6.97 | 6.93 | 9.43M |
| January 09, 2026 | 6.96 | 6.95 | 6.95 | 6.97 | 6.92 | 8.77M |
| January 08, 2026 | 6.89 | 6.95 | 6.95 | 6.96 | 6.88 | 6.82M |
| January 07, 2026 | 6.94 | 6.9 | 6.9 | 6.94 | 6.89 | 6.46M |
| January 06, 2026 | 6.9 | 6.94 | 6.94 | 6.94 | 6.9 | 8.24M |
| January 05, 2026 | 6.89 | 6.91 | 6.91 | 6.92 | 6.86 | 12.02M |
| December 31, 2025 | 6.89 | 6.89 | 6.89 | 6.93 | 6.85 | 8.24M |
| December 30, 2025 | 6.94 | 6.88 | 6.88 | 6.95 | 6.86 | 8.94M |
| December 29, 2025 | 7.06 | 6.95 | 6.95 | 7.06 | 6.95 | 8.69M |
| December 26, 2025 | 7.06 | 7.05 | 7.05 | 7.08 | 7.04 | 4.2M |
| December 25, 2025 | 7.04 | 7.05 | 7.05 | 7.08 | 7.03 | 4.42M |
| December 24, 2025 | 7.04 | 7.05 | 7.05 | 7.07 | 7.03 | 4.52M |
| December 23, 2025 | 7.03 | 7.07 | 7.07 | 7.09 | 7.02 | 5.86M |
| December 22, 2025 | 7.06 | 7.03 | 7.03 | 7.08 | 7.02 | 6.52M |
| December 19, 2025 | 7.03 | 7.07 | 7.07 | 7.1 | 7.03 | 6.48M |
| December 18, 2025 | 7 | 7.05 | 7.05 | 7.06 | 6.98 | 5.03M |
| December 17, 2025 | 6.97 | 7 | 7 | 7.03 | 6.92 | 10.79M |
| December 16, 2025 | 6.96 | 6.97 | 6.97 | 7.03 | 6.93 | 12.42M |
| December 15, 2025 | 6.95 | 6.96 | 6.96 | 7.01 | 6.9 | 11.29M |
| December 12, 2025 | 7.02 | 6.99 | 6.99 | 7.04 | 6.91 | 21.49M |
| December 11, 2025 | 7.07 | 7.02 | 7.02 | 7.08 | 6.99 | 7.95M |
| December 10, 2025 | 7.09 | 7.06 | 7.06 | 7.09 | 7.01 | 6.02M |
| December 09, 2025 | 7.15 | 7.07 | 7.07 | 7.16 | 7.05 | 8.81M |
| December 08, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.15 | 7.49M |
| December 05, 2025 | 7.24 | 7.24 | 7.24 | 7.25 | 7.18 | 5.28M |
| December 04, 2025 | 7.27 | 7.22 | 7.22 | 7.3 | 7.2 | 6.46M |
| December 03, 2025 | 7.21 | 7.28 | 7.28 | 7.32 | 7.19 | 8.37M |
| December 02, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.16 | 8.05M |
| December 01, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.13 | 8.73M |
| November 28, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.1 | 5.76M |
| November 27, 2025 | 7.15 | 7.15 | 7.15 | 7.22 | 7.11 | 9.49M |
| November 26, 2025 | 7.08 | 7.14 | 7.14 | 7.18 | 7.05 | 6.94M |
| November 25, 2025 | 7.04 | 7.06 | 7.06 | 7.15 | 7.03 | 8.08M |
| November 24, 2025 | 7.07 | 7.06 | 7.06 | 7.11 | 6.99 | 10.75M |
| November 21, 2025 | 7.2 | 7.06 | 7.06 | 7.21 | 7.05 | 14.3M |
| November 20, 2025 | 7.18 | 7.22 | 7.22 | 7.24 | 7.15 | 7.18M |
| November 19, 2025 | 7.21 | 7.16 | 7.16 | 7.23 | 7.14 | 6.1M |
| November 18, 2025 | 7.24 | 7.21 | 7.21 | 7.33 | 7.17 | 10.87M |
| November 17, 2025 | 7.33 | 7.23 | 7.23 | 7.35 | 7.23 | 8.4M |
| November 14, 2025 | 7.35 | 7.33 | 7.33 | 7.48 | 7.33 | 9.9M |
| November 13, 2025 | 7.38 | 7.36 | 7.36 | 7.4 | 7.31 | 9.56M |
| November 12, 2025 | 7.38 | 7.37 | 7.37 | 7.42 | 7.35 | 9.58M |
| November 11, 2025 | 7.35 | 7.38 | 7.38 | 7.42 | 7.29 | 11.19M |
| November 10, 2025 | 7.25 | 7.35 | 7.35 | 7.36 | 7.2 | 10.74M |
| November 07, 2025 | 7.19 | 7.24 | 7.24 | 7.25 | 7.19 | 8.14M |
| November 06, 2025 | 7.2 | 7.19 | 7.19 | 7.21 | 7.15 | 6.35M |
| November 05, 2025 | 7.12 | 7.18 | 7.18 | 7.2 | 7.11 | 9.03M |
| November 04, 2025 | 7.13 | 7.14 | 7.14 | 7.17 | 7.1 | 8.18M |
| November 03, 2025 | 7.15 | 7.14 | 7.14 | 7.17 | 7.12 | 8.46M |
| October 31, 2025 | 7.14 | 7.15 | 7.15 | 7.19 | 7.12 | 6.89M |
| October 30, 2025 | 7.18 | 7.14 | 7.14 | 7.21 | 7.12 | 5.83M |
| October 29, 2025 | 7.19 | 7.17 | 7.17 | 7.2 | 7.09 | 9.16M |
| October 28, 2025 | 7.2 | 7.17 | 7.17 | 7.23 | 7.16 | 8.97M |
| October 27, 2025 | 7.16 | 7.2 | 7.2 | 7.26 | 7.14 | 11.24M |
| October 24, 2025 | 7.3 | 7.15 | 7.15 | 7.31 | 7.14 | 15.61M |
| October 23, 2025 | 7.24 | 7.35 | 7.35 | 7.36 | 7.24 | 9.51M |
| October 22, 2025 | 7.24 | 7.27 | 7.27 | 7.31 | 7.2 | 9.2M |
| October 21, 2025 | 7.21 | 7.24 | 7.24 | 7.28 | 7.18 | 10.81M |