6.49
-0.13(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.61 | 6.49 | 6.49 | 6.64 | 6.42 | 6.26M |
| January 14, 2026 | 6.72 | 6.62 | 6.62 | 6.84 | 6.61 | 6.99M |
| January 13, 2026 | 6.64 | 6.71 | 6.71 | 6.89 | 6.58 | 7.51M |
| January 12, 2026 | 6.7 | 6.64 | 6.64 | 6.72 | 6.6 | 6.22M |
| January 09, 2026 | 6.8 | 6.72 | 6.72 | 6.85 | 6.69 | 4.82M |
| January 08, 2026 | 6.83 | 6.8 | 6.8 | 6.89 | 6.79 | 4.67M |
| January 07, 2026 | 6.83 | 6.8 | 6.8 | 6.93 | 6.76 | 4.88M |
| January 06, 2026 | 6.98 | 6.84 | 6.84 | 7.02 | 6.8 | 4.77M |
| January 05, 2026 | 7 | 6.98 | 6.98 | 7.1 | 6.92 | 4.64M |
| December 31, 2025 | 7.08 | 6.99 | 6.99 | 7.12 | 6.96 | 4.53M |
| December 30, 2025 | 7.19 | 7.15 | 7.15 | 7.31 | 6.93 | 7.12M |
| December 29, 2025 | 7.47 | 7.29 | 7.29 | 7.5 | 7.29 | 2.22M |
| December 26, 2025 | 8.07 | 7.67 | 7.67 | 8.07 | 7.67 | 5.95M |
| December 25, 2025 | 7.95 | 8.07 | 8.07 | 8.07 | 7.95 | 498,200 |
| December 24, 2025 | 7.99 | 7.99 | 7.99 | 8.04 | 7.9 | 706,300 |
| December 23, 2025 | 8.12 | 8.01 | 8.01 | 8.12 | 7.99 | 843,400 |
| December 22, 2025 | 8.12 | 8.12 | 8.12 | 8.25 | 8.08 | 1.19M |
| December 19, 2025 | 8.11 | 8.18 | 8.18 | 8.25 | 8.03 | 923,800 |
| December 18, 2025 | 8.26 | 8.09 | 8.09 | 8.32 | 8.09 | 931,600 |
| December 17, 2025 | 8.34 | 8.28 | 8.28 | 8.34 | 8.14 | 700,400 |
| December 16, 2025 | 8.69 | 8.28 | 8.28 | 8.69 | 8.25 | 1.72M |
| December 15, 2025 | 8.59 | 8.63 | 8.63 | 8.75 | 8.52 | 963,200 |
| December 12, 2025 | 8.59 | 8.7 | 8.7 | 8.88 | 8.43 | 1.62M |
| December 11, 2025 | 8.43 | 8.55 | 8.55 | 8.55 | 8.37 | 928,300 |
| December 10, 2025 | 8.35 | 8.43 | 8.43 | 8.43 | 8.31 | 982,600 |
| December 09, 2025 | 8.34 | 8.35 | 8.35 | 8.4 | 8.28 | 905,800 |
| December 08, 2025 | 8.47 | 8.4 | 8.4 | 8.52 | 8.3 | 1.16M |
| December 05, 2025 | 8.33 | 8.46 | 8.46 | 8.54 | 8.28 | 1.07M |
| December 04, 2025 | 8.3 | 8.34 | 8.34 | 8.49 | 8.3 | 940,400 |
| December 03, 2025 | 8.83 | 8.4 | 8.4 | 8.83 | 8.37 | 1.82M |
| December 02, 2025 | 8.57 | 8.5 | 8.5 | 8.85 | 8.5 | 3.35M |
| December 01, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.36 | 3.68M |
| November 28, 2025 | 8.03 | 8.2 | 8.2 | 8.27 | 8.03 | 1.32M |
| November 27, 2025 | 8.2 | 8.05 | 8.05 | 8.27 | 8.04 | 1.64M |
| November 26, 2025 | 8.36 | 8.22 | 8.22 | 8.38 | 8.1 | 2.4M |
| November 25, 2025 | 8.5 | 8.32 | 8.32 | 8.64 | 8.25 | 3.92M |
| November 24, 2025 | 8.75 | 8.45 | 8.45 | 8.9 | 8.38 | 7.6M |
| November 21, 2025 | 8.38 | 8.49 | 8.49 | 8.49 | 8.25 | 2.04M |
| November 20, 2025 | 7.7 | 8.09 | 8.09 | 8.09 | 7.46 | 3.39M |
| November 19, 2025 | 7.84 | 7.7 | 7.7 | 7.87 | 7.6 | 1.4M |
| November 18, 2025 | 7.89 | 7.82 | 7.82 | 7.9 | 7.79 | 934,200 |
| November 17, 2025 | 8.05 | 7.87 | 7.87 | 8.05 | 7.84 | 1.4M |
| November 14, 2025 | 7.86 | 8.03 | 8.03 | 8.15 | 7.83 | 2.01M |
| November 13, 2025 | 7.85 | 7.88 | 7.88 | 7.9 | 7.75 | 1.37M |
| November 12, 2025 | 7.92 | 7.86 | 7.86 | 7.92 | 7.72 | 1.78M |
| November 11, 2025 | 7.99 | 7.86 | 7.86 | 8.1 | 7.84 | 2.1M |
| November 10, 2025 | 7.97 | 7.94 | 7.94 | 7.99 | 7.91 | 950,500 |
| November 07, 2025 | 7.97 | 7.96 | 7.96 | 8.01 | 7.91 | 589,478 |
| November 06, 2025 | 8 | 7.97 | 7.97 | 8.02 | 7.87 | 1.78M |
| November 05, 2025 | 8.02 | 7.99 | 7.99 | 8.14 | 7.99 | 1.07M |
| November 04, 2025 | 7.96 | 8.05 | 8.05 | 8.09 | 7.96 | 720,300 |
| November 03, 2025 | 8.06 | 8.07 | 8.07 | 8.09 | 7.98 | 652,300 |
| October 31, 2025 | 8.15 | 8.06 | 8.06 | 8.15 | 7.98 | 763,800 |
| October 30, 2025 | 8.28 | 8.06 | 8.06 | 8.28 | 8.05 | 1.05M |
| October 29, 2025 | 8.19 | 8.27 | 8.27 | 8.36 | 8.19 | 881,300 |
| October 28, 2025 | 8.04 | 8.19 | 8.19 | 8.26 | 7.96 | 1.45M |
| October 27, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 7.92 | 1.66M |
| October 24, 2025 | 8.11 | 8.03 | 8.03 | 8.13 | 8 | 844,100 |
| October 23, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 8.05 | 943,900 |
| October 22, 2025 | 8.15 | 8.18 | 8.18 | 8.21 | 8.08 | 856,923 |