6.08
-0.08(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.13 | 6.08 | 6.08 | 6.2 | 6.03 | 64.49M |
| January 13, 2026 | 6.38 | 6.16 | 6.16 | 6.38 | 6.14 | 61.82M |
| January 12, 2026 | 6.32 | 6.39 | 6.39 | 6.42 | 6.29 | 50.74M |
| January 09, 2026 | 6.39 | 6.36 | 6.36 | 6.43 | 6.31 | 41.29M |
| January 08, 2026 | 6.49 | 6.39 | 6.39 | 6.49 | 6.35 | 39.75M |
| January 07, 2026 | 6.58 | 6.5 | 6.5 | 6.63 | 6.42 | 57.5M |
| January 06, 2026 | 6.23 | 6.45 | 6.45 | 6.51 | 6.2 | 84.61M |
| January 05, 2026 | 6.04 | 6.23 | 6.23 | 6.33 | 6.04 | 83.92M |
| December 31, 2025 | 6 | 5.93 | 5.93 | 6.03 | 5.91 | 24.74M |
| December 30, 2025 | 6.02 | 5.98 | 5.98 | 6.07 | 5.93 | 43.32M |
| December 29, 2025 | 6.13 | 6.06 | 6.06 | 6.17 | 6.02 | 33.44M |
| December 26, 2025 | 6.06 | 6.1 | 6.1 | 6.2 | 6.05 | 36.16M |
| December 25, 2025 | 5.97 | 6.07 | 6.07 | 6.13 | 5.88 | 55.1M |
| December 24, 2025 | 5.88 | 5.99 | 5.99 | 6.02 | 5.85 | 48.23M |
| December 23, 2025 | 5.86 | 5.88 | 5.88 | 5.99 | 5.83 | 34.48M |
| December 22, 2025 | 5.92 | 5.85 | 5.85 | 5.93 | 5.85 | 29.36M |
| December 19, 2025 | 5.96 | 5.92 | 5.92 | 5.99 | 5.9 | 37.67M |
| December 18, 2025 | 5.91 | 5.95 | 5.95 | 6.03 | 5.88 | 25.32M |
| December 17, 2025 | 5.97 | 5.94 | 5.94 | 6.05 | 5.85 | 32.45M |
| December 16, 2025 | 6.16 | 5.94 | 5.94 | 6.17 | 5.91 | 45.88M |
| December 15, 2025 | 6.1 | 6.16 | 6.16 | 6.26 | 6.02 | 66.37M |
| December 12, 2025 | 6 | 6.1 | 6.1 | 6.22 | 6 | 122.48M |
| December 11, 2025 | 6.02 | 6.02 | 6.02 | 6.12 | 5.91 | 42.07M |
| December 10, 2025 | 6.03 | 6 | 6 | 6.04 | 5.91 | 43.81M |
| December 09, 2025 | 6.1 | 6.03 | 6.03 | 6.16 | 6 | 33.4M |
| December 08, 2025 | 6.26 | 6.1 | 6.1 | 6.28 | 6.1 | 43.88M |
| December 05, 2025 | 6.21 | 6.24 | 6.24 | 6.26 | 6.16 | 28.76M |
| December 04, 2025 | 6.18 | 6.23 | 6.23 | 6.25 | 6.12 | 26.32M |
| December 03, 2025 | 6.21 | 6.18 | 6.18 | 6.28 | 6.17 | 26.43M |
| December 02, 2025 | 6.21 | 6.21 | 6.21 | 6.25 | 6.05 | 41.52M |
| December 01, 2025 | 6.12 | 6.21 | 6.21 | 6.26 | 6.08 | 51.27M |
| November 28, 2025 | 5.9 | 6.1 | 6.1 | 6.23 | 5.9 | 77.4M |
| November 27, 2025 | 5.76 | 5.97 | 5.97 | 5.99 | 5.68 | 73.44M |
| November 26, 2025 | 5.76 | 5.77 | 5.77 | 5.81 | 5.72 | 37.09M |
| November 25, 2025 | 5.76 | 5.79 | 5.79 | 5.83 | 5.73 | 41.71M |
| November 24, 2025 | 5.91 | 5.73 | 5.73 | 5.92 | 5.71 | 69.27M |
| November 21, 2025 | 6.14 | 5.87 | 5.87 | 6.17 | 5.85 | 47.56M |
| November 20, 2025 | 6.18 | 6.17 | 6.17 | 6.27 | 6.13 | 23.15M |
| November 19, 2025 | 6.26 | 6.17 | 6.17 | 6.33 | 6.14 | 29.44M |
| November 18, 2025 | 6.49 | 6.26 | 6.26 | 6.49 | 6.24 | 41.09M |
| November 17, 2025 | 6.6 | 6.5 | 6.5 | 6.6 | 6.43 | 27.47M |
| November 14, 2025 | 6.56 | 6.58 | 6.58 | 6.69 | 6.53 | 26.79M |
| November 13, 2025 | 6.55 | 6.56 | 6.56 | 6.65 | 6.5 | 33.08M |
| November 12, 2025 | 6.69 | 6.55 | 6.55 | 6.75 | 6.46 | 54.99M |
| November 11, 2025 | 6.83 | 6.73 | 6.73 | 6.86 | 6.73 | 33.86M |
| November 10, 2025 | 6.86 | 6.85 | 6.85 | 6.92 | 6.78 | 43.94M |
| November 07, 2025 | 6.77 | 6.86 | 6.86 | 6.95 | 6.73 | 73.47M |
| November 06, 2025 | 6.91 | 6.98 | 6.98 | 7.01 | 6.51 | 97.08M |
| November 05, 2025 | 6.88 | 7.07 | 7.07 | 7.08 | 6.86 | 38.33M |
| November 04, 2025 | 7.01 | 6.95 | 6.95 | 7.07 | 6.9 | 30.73M |
| November 03, 2025 | 7.08 | 7.11 | 7.11 | 7.15 | 6.98 | 30.37M |
| October 31, 2025 | 7.18 | 7.1 | 7.1 | 7.25 | 7.1 | 28.86M |
| October 30, 2025 | 7.32 | 7.21 | 7.21 | 7.38 | 7.16 | 37.33M |
| October 29, 2025 | 7.13 | 7.32 | 7.32 | 7.33 | 7.1 | 41.04M |
| October 28, 2025 | 7.11 | 7.09 | 7.09 | 7.17 | 7 | 24.78M |
| October 27, 2025 | 6.93 | 7.1 | 7.1 | 7.1 | 6.92 | 36.84M |
| October 24, 2025 | 6.84 | 6.87 | 6.87 | 6.91 | 6.77 | 23.71M |
| October 23, 2025 | 6.83 | 6.85 | 6.85 | 6.86 | 6.68 | 27.59M |
| October 22, 2025 | 6.94 | 6.86 | 6.86 | 6.96 | 6.85 | 22.74M |
| October 21, 2025 | 7.02 | 6.97 | 6.97 | 7.04 | 6.95 | 20.64M |