5.97
-0.09(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.07 | 5.97 | 5.97 | 6.09 | 5.91 | 32.75M |
| January 13, 2026 | 6.03 | 6.06 | 6.06 | 6.12 | 6.02 | 24.29M |
| January 12, 2026 | 6.16 | 6.02 | 6.02 | 6.19 | 5.99 | 39.56M |
| January 09, 2026 | 6.16 | 6.18 | 6.18 | 6.21 | 6.15 | 11.51M |
| January 08, 2026 | 6.13 | 6.17 | 6.17 | 6.22 | 6.13 | 11.87M |
| January 07, 2026 | 6.11 | 6.15 | 6.15 | 6.2 | 6.08 | 15.11M |
| January 06, 2026 | 6.04 | 6.11 | 6.11 | 6.16 | 6.02 | 15.42M |
| January 05, 2026 | 6.08 | 6.02 | 6.02 | 6.1 | 5.98 | 17.43M |
| December 31, 2025 | 6.1 | 6.06 | 6.06 | 6.11 | 6.06 | 8.09M |
| December 30, 2025 | 6.13 | 6.08 | 6.08 | 6.13 | 6.08 | 9.08M |
| December 29, 2025 | 6.17 | 6.13 | 6.13 | 6.2 | 6.12 | 10.27M |
| December 26, 2025 | 6.26 | 6.19 | 6.19 | 6.29 | 6.16 | 16M |
| December 25, 2025 | 6.21 | 6.28 | 6.28 | 6.41 | 6.21 | 15.43M |
| December 24, 2025 | 6.16 | 6.17 | 6.17 | 6.2 | 6.14 | 7.02M |
| December 23, 2025 | 6.24 | 6.18 | 6.18 | 6.26 | 6.17 | 9.13M |
| December 22, 2025 | 6.12 | 6.24 | 6.24 | 6.27 | 6.1 | 15.84M |
| December 19, 2025 | 6.21 | 6.14 | 6.14 | 6.23 | 6.1 | 18.33M |
| December 18, 2025 | 6.23 | 6.22 | 6.22 | 6.25 | 6.18 | 9.56M |
| December 17, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.16 | 9.82M |
| December 16, 2025 | 6.26 | 6.22 | 6.22 | 6.32 | 6.2 | 11.28M |
| December 15, 2025 | 6.16 | 6.26 | 6.26 | 6.39 | 6.14 | 22.57M |
| December 12, 2025 | 6.33 | 6.16 | 6.16 | 6.35 | 6.14 | 36.31M |
| December 11, 2025 | 6.41 | 6.31 | 6.31 | 6.42 | 6.29 | 22.54M |
| December 10, 2025 | 6.4 | 6.38 | 6.38 | 6.46 | 6.35 | 19.16M |
| December 09, 2025 | 6.34 | 6.41 | 6.41 | 6.48 | 6.31 | 19.57M |
| December 08, 2025 | 6.42 | 6.34 | 6.34 | 6.47 | 6.28 | 14.89M |
| December 05, 2025 | 6.47 | 6.41 | 6.41 | 6.52 | 6.37 | 10.77M |
| December 04, 2025 | 6.48 | 6.45 | 6.45 | 6.53 | 6.43 | 12.51M |
| December 03, 2025 | 6.37 | 6.48 | 6.48 | 6.5 | 6.34 | 16.75M |
| December 02, 2025 | 6.41 | 6.36 | 6.36 | 6.41 | 6.28 | 18.85M |
| December 01, 2025 | 6.26 | 6.4 | 6.4 | 6.45 | 6.24 | 25.22M |
| November 28, 2025 | 6.23 | 6.25 | 6.25 | 6.28 | 6.19 | 10.17M |
| November 27, 2025 | 6.26 | 6.2 | 6.2 | 6.34 | 6.19 | 11.39M |
| November 26, 2025 | 6.24 | 6.26 | 6.26 | 6.42 | 6.24 | 16.7M |
| November 25, 2025 | 6.14 | 6.25 | 6.25 | 6.3 | 6.11 | 15.2M |
| November 24, 2025 | 6.12 | 6.13 | 6.13 | 6.17 | 6.07 | 10.97M |
| November 21, 2025 | 6.14 | 6.09 | 6.09 | 6.18 | 6.09 | 14.96M |
| November 20, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.15 | 10.94M |
| November 19, 2025 | 6.16 | 6.18 | 6.18 | 6.2 | 6.12 | 9.55M |
| November 18, 2025 | 6.24 | 6.15 | 6.15 | 6.26 | 6.12 | 14.29M |
| November 17, 2025 | 6.32 | 6.26 | 6.26 | 6.33 | 6.23 | 11.17M |
| November 14, 2025 | 6.37 | 6.31 | 6.31 | 6.42 | 6.31 | 11.38M |
| November 13, 2025 | 6.41 | 6.4 | 6.4 | 6.45 | 6.34 | 11.68M |
| November 12, 2025 | 6.34 | 6.38 | 6.38 | 6.46 | 6.34 | 14.98M |
| November 11, 2025 | 6.47 | 6.34 | 6.34 | 6.47 | 6.31 | 18.34M |
| November 10, 2025 | 6.45 | 6.44 | 6.44 | 6.51 | 6.38 | 14.63M |
| November 07, 2025 | 6.39 | 6.44 | 6.44 | 6.5 | 6.37 | 17.85M |
| November 06, 2025 | 6.39 | 6.38 | 6.38 | 6.43 | 6.34 | 18.89M |
| November 05, 2025 | 6.47 | 6.4 | 6.4 | 6.52 | 6.37 | 23.2M |
| November 04, 2025 | 6.79 | 6.52 | 6.52 | 6.81 | 6.49 | 27.97M |
| November 03, 2025 | 6.7 | 6.8 | 6.8 | 6.88 | 6.63 | 44.96M |
| October 31, 2025 | 6.68 | 6.73 | 6.73 | 6.87 | 6.58 | 67.2M |
| October 30, 2025 | 6.22 | 6.68 | 6.68 | 6.8 | 6.2 | 77.99M |
| October 29, 2025 | 6.02 | 6.22 | 6.22 | 6.24 | 5.95 | 27.41M |
| October 28, 2025 | 6.16 | 6.02 | 6.02 | 6.17 | 6.01 | 30.92M |
| October 27, 2025 | 6.18 | 6.19 | 6.19 | 6.28 | 6.16 | 19.61M |
| October 24, 2025 | 6.22 | 6.14 | 6.14 | 6.25 | 6.12 | 22.14M |
| October 23, 2025 | 6.2 | 6.21 | 6.21 | 6.24 | 6.17 | 19.07M |
| October 22, 2025 | 6.31 | 6.22 | 6.22 | 6.32 | 6.18 | 20.39M |
| October 21, 2025 | 6.2 | 6.3 | 6.3 | 6.32 | 6.19 | 20.51M |