6.91
-0.14(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.04 | 6.91 | 6.91 | 7.06 | 6.9 | 169.9M |
| January 13, 2026 | 7.09 | 7.05 | 7.05 | 7.11 | 7.01 | 100.3M |
| January 12, 2026 | 7.03 | 7.07 | 7.07 | 7.09 | 7 | 102.8M |
| January 09, 2026 | 7.01 | 7.03 | 7.03 | 7.07 | 6.99 | 87.65M |
| January 08, 2026 | 6.99 | 7.02 | 7.02 | 7.04 | 6.95 | 63.92M |
| January 07, 2026 | 7.06 | 7.01 | 7.01 | 7.07 | 6.98 | 89.38M |
| January 06, 2026 | 6.94 | 7.06 | 7.06 | 7.11 | 6.92 | 128.3M |
| January 05, 2026 | 6.83 | 6.92 | 6.92 | 6.92 | 6.83 | 81.32M |
| December 31, 2025 | 6.85 | 6.82 | 6.82 | 6.87 | 6.81 | 56.15M |
| December 30, 2025 | 6.9 | 6.85 | 6.85 | 6.91 | 6.81 | 63.67M |
| December 29, 2025 | 6.9 | 6.91 | 6.91 | 6.98 | 6.88 | 78.02M |
| December 26, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.88 | 54.6M |
| December 25, 2025 | 6.93 | 6.92 | 6.92 | 6.93 | 6.9 | 44.94M |
| December 24, 2025 | 6.89 | 6.93 | 6.93 | 6.96 | 6.85 | 76.13M |
| December 23, 2025 | 6.86 | 6.9 | 6.9 | 6.91 | 6.84 | 72.58M |
| December 22, 2025 | 6.88 | 6.85 | 6.85 | 6.93 | 6.85 | 79.82M |
| December 19, 2025 | 6.86 | 6.87 | 6.87 | 6.91 | 6.86 | 79.22M |
| December 18, 2025 | 6.89 | 6.89 | 6.89 | 6.9 | 6.82 | 73.07M |
| December 17, 2025 | 6.78 | 6.84 | 6.84 | 6.88 | 6.73 | 90.41M |
| December 16, 2025 | 6.78 | 6.77 | 6.77 | 6.79 | 6.71 | 109.39M |
| December 15, 2025 | 7.07 | 6.78 | 6.78 | 7.07 | 6.75 | 273.14M |
| December 12, 2025 | 6.98 | 7.09 | 7.09 | 7.1 | 6.93 | 194.7M |
| December 11, 2025 | 7 | 6.99 | 6.99 | 7.06 | 6.95 | 104.25M |
| December 10, 2025 | 6.94 | 7.01 | 7.01 | 7.02 | 6.87 | 90.22M |
| December 09, 2025 | 7.06 | 6.95 | 6.95 | 7.07 | 6.93 | 96.41M |
| December 08, 2025 | 7.1 | 7.06 | 7.06 | 7.15 | 7.05 | 95.19M |
| December 05, 2025 | 7.02 | 7.09 | 7.09 | 7.11 | 7 | 87.65M |
| December 04, 2025 | 7.1 | 7.03 | 7.03 | 7.13 | 6.99 | 98.29M |
| December 03, 2025 | 7.11 | 7.1 | 7.1 | 7.15 | 7.08 | 67.18M |
| December 02, 2025 | 7.13 | 7.11 | 7.11 | 7.14 | 7.08 | 55.43M |
| December 01, 2025 | 7.2 | 7.13 | 7.13 | 7.23 | 7.09 | 134.67M |
| November 28, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.17 | 61.39M |
| November 27, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 7.2 | 66.61M |
| November 26, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.19 | 85.09M |
| November 25, 2025 | 7.27 | 7.23 | 7.23 | 7.28 | 7.22 | 94.55M |
| November 24, 2025 | 7.33 | 7.25 | 7.25 | 7.35 | 7.25 | 98.49M |
| November 21, 2025 | 7.41 | 7.34 | 7.34 | 7.42 | 7.27 | 105.36M |
| November 20, 2025 | 7.5 | 7.45 | 7.45 | 7.51 | 7.43 | 54.8M |
| November 19, 2025 | 7.57 | 7.57 | 7.46 | 7.59 | 7.53 | 54.71M |
| November 18, 2025 | 7.62 | 7.55 | 7.44 | 7.65 | 7.53 | 70.37M |
| November 17, 2025 | 7.74 | 7.62 | 7.51 | 7.75 | 7.6 | 84.94M |
| November 14, 2025 | 7.85 | 7.74 | 7.63 | 7.88 | 7.73 | 80.37M |
| November 13, 2025 | 7.93 | 7.85 | 7.85 | 7.97 | 7.8 | 82.89M |
| November 12, 2025 | 7.96 | 7.92 | 7.92 | 7.99 | 7.88 | 72.47M |
| November 11, 2025 | 7.95 | 7.93 | 7.93 | 7.97 | 7.87 | 67.41M |
| November 10, 2025 | 7.97 | 7.93 | 7.93 | 7.99 | 7.84 | 73.65M |
| November 07, 2025 | 7.89 | 7.95 | 7.95 | 7.99 | 7.88 | 91.59M |
| November 06, 2025 | 7.7 | 7.91 | 7.91 | 7.95 | 7.69 | 141.11M |
| November 05, 2025 | 7.62 | 7.72 | 7.72 | 7.73 | 7.57 | 100.24M |
| November 04, 2025 | 7.64 | 7.63 | 7.63 | 7.75 | 7.61 | 121.18M |
| November 03, 2025 | 7.67 | 7.64 | 7.64 | 7.71 | 7.6 | 134.69M |
| October 31, 2025 | 7.82 | 7.67 | 7.67 | 7.82 | 7.59 | 305.01M |
| October 30, 2025 | 8.04 | 8.04 | 8.04 | 8.23 | 8.02 | 130.6M |
| October 29, 2025 | 8.03 | 8.04 | 8.04 | 8.09 | 7.98 | 69.96M |
| October 28, 2025 | 8 | 8.03 | 8.03 | 8.09 | 7.93 | 104.94M |
| October 27, 2025 | 7.98 | 8 | 8 | 8.08 | 7.93 | 107.58M |
| October 24, 2025 | 8.01 | 7.96 | 7.96 | 8.06 | 7.93 | 94.18M |
| October 23, 2025 | 7.92 | 7.98 | 7.98 | 7.99 | 7.87 | 110.28M |
| October 22, 2025 | 7.9 | 7.92 | 7.92 | 7.99 | 7.87 | 93.27M |
| October 21, 2025 | 7.68 | 7.93 | 7.93 | 7.98 | 7.67 | 142.42M |