6.55
-0.11(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.66 | 6.55 | 6.55 | 6.77 | 6.49 | 23.74M |
| January 13, 2026 | 6.53 | 6.66 | 6.66 | 6.8 | 6.53 | 23.72M |
| January 12, 2026 | 6.52 | 6.53 | 6.53 | 6.55 | 6.46 | 14.18M |
| January 09, 2026 | 6.38 | 6.48 | 6.48 | 6.49 | 6.38 | 12.46M |
| January 08, 2026 | 6.35 | 6.43 | 6.43 | 6.45 | 6.35 | 10.99M |
| January 07, 2026 | 6.47 | 6.39 | 6.39 | 6.48 | 6.35 | 14.75M |
| January 06, 2026 | 6.56 | 6.45 | 6.45 | 6.56 | 6.4 | 29.72M |
| January 05, 2026 | 6.16 | 6.58 | 6.58 | 6.71 | 6.16 | 46.12M |
| December 31, 2025 | 6.16 | 6.1 | 6.1 | 6.16 | 6.08 | 6.35M |
| December 30, 2025 | 6.15 | 6.11 | 6.11 | 6.17 | 6.08 | 8.73M |
| December 29, 2025 | 6.23 | 6.16 | 6.16 | 6.23 | 6.15 | 7.82M |
| December 26, 2025 | 6.27 | 6.21 | 6.21 | 6.27 | 6.19 | 8.66M |
| December 25, 2025 | 6.3 | 6.27 | 6.27 | 6.33 | 6.23 | 7.15M |
| December 24, 2025 | 6.26 | 6.28 | 6.28 | 6.29 | 6.2 | 7.02M |
| December 23, 2025 | 6.31 | 6.25 | 6.25 | 6.36 | 6.24 | 9.91M |
| December 22, 2025 | 6.4 | 6.36 | 6.36 | 6.49 | 6.35 | 12.14M |
| December 19, 2025 | 6.26 | 6.36 | 6.36 | 6.37 | 6.21 | 11.86M |
| December 18, 2025 | 6.22 | 6.26 | 6.26 | 6.35 | 6.16 | 15.26M |
| December 17, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.1 | 9.75M |
| December 16, 2025 | 6.19 | 6.18 | 6.18 | 6.34 | 6.16 | 13.01M |
| December 15, 2025 | 6.2 | 6.18 | 6.18 | 6.22 | 6.13 | 11.95M |
| December 12, 2025 | 6.11 | 6.25 | 6.25 | 6.25 | 5.93 | 30.69M |
| December 11, 2025 | 6.9 | 6.22 | 6.22 | 6.9 | 6.21 | 64.51M |
| December 10, 2025 | 6.98 | 6.9 | 6.9 | 7.03 | 6.89 | 17.64M |
| December 09, 2025 | 7.15 | 7.01 | 7.01 | 7.2 | 7 | 17.44M |
| December 08, 2025 | 7.26 | 7.2 | 7.2 | 7.3 | 7.11 | 29.95M |
| December 05, 2025 | 6.93 | 7.2 | 7.2 | 7.38 | 6.91 | 35.4M |
| December 04, 2025 | 7.02 | 7.06 | 7.06 | 7.33 | 6.84 | 39.46M |
| December 03, 2025 | 6.78 | 7.04 | 7.04 | 7.15 | 6.78 | 32.33M |
| December 02, 2025 | 6.83 | 6.8 | 6.8 | 6.85 | 6.76 | 6.23M |
| December 01, 2025 | 6.85 | 6.86 | 6.86 | 6.88 | 6.81 | 5.38M |
| November 28, 2025 | 6.8 | 6.79 | 6.79 | 6.81 | 6.75 | 3.37M |
| November 27, 2025 | 6.72 | 6.8 | 6.8 | 6.88 | 6.7 | 7.27M |
| November 26, 2025 | 6.75 | 6.7 | 6.7 | 6.82 | 6.7 | 7.21M |
| November 25, 2025 | 6.71 | 6.74 | 6.74 | 6.78 | 6.68 | 6.32M |
| November 24, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.66 | 5.32M |
| November 21, 2025 | 6.83 | 6.66 | 6.66 | 6.91 | 6.65 | 9.01M |
| November 20, 2025 | 6.9 | 6.88 | 6.88 | 6.92 | 6.84 | 5.03M |
| November 19, 2025 | 6.98 | 6.88 | 6.88 | 6.99 | 6.86 | 7.91M |
| November 18, 2025 | 7.03 | 6.97 | 6.97 | 7.07 | 6.96 | 7.68M |
| November 17, 2025 | 7.05 | 7.04 | 7.04 | 7.07 | 7.01 | 7.44M |
| November 14, 2025 | 7.08 | 7.05 | 7.05 | 7.15 | 7.05 | 10.79M |
| November 13, 2025 | 6.99 | 7.1 | 7.1 | 7.14 | 6.95 | 12.27M |
| November 12, 2025 | 7.03 | 6.98 | 6.98 | 7.08 | 6.97 | 7.78M |
| November 11, 2025 | 7.02 | 7.04 | 7.04 | 7.07 | 6.97 | 7.87M |
| November 10, 2025 | 6.98 | 7.03 | 7.03 | 7.04 | 6.94 | 9.23M |
| November 07, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.94 | 4.35M |
| November 06, 2025 | 7 | 6.96 | 6.96 | 7.01 | 6.93 | 5.77M |
| November 05, 2025 | 6.98 | 7 | 7 | 7.05 | 6.94 | 6.45M |
| November 04, 2025 | 7.03 | 6.98 | 6.98 | 7.03 | 6.95 | 6M |
| November 03, 2025 | 6.88 | 7.02 | 7.02 | 7.06 | 6.86 | 10.16M |
| October 31, 2025 | 6.78 | 6.88 | 6.88 | 6.9 | 6.74 | 6.31M |
| October 30, 2025 | 6.85 | 6.79 | 6.79 | 6.85 | 6.78 | 6.58M |
| October 29, 2025 | 6.94 | 6.85 | 6.85 | 6.98 | 6.78 | 10.1M |
| October 28, 2025 | 7 | 6.99 | 6.99 | 7.02 | 6.95 | 4.13M |
| October 27, 2025 | 7.01 | 6.99 | 6.99 | 7.02 | 6.94 | 6.26M |
| October 24, 2025 | 7.05 | 6.99 | 6.99 | 7.06 | 6.97 | 5.26M |
| October 23, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 7 | 5.07M |
| October 22, 2025 | 7.02 | 7.04 | 7.04 | 7.07 | 7.01 | 4.42M |
| October 21, 2025 | 6.98 | 7.02 | 7.02 | 7.04 | 6.95 | 5.42M |