6.04
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.97 | 6.05 | 6.05 | 6.09 | 5.97 | 8.46M |
| December 03, 2025 | 6.01 | 6.05 | 6.05 | 6.09 | 6 | 13.82M |
| December 02, 2025 | 6 | 6.02 | 6.02 | 6.02 | 5.97 | 8.25M |
| December 01, 2025 | 5.97 | 6.01 | 6.01 | 6.02 | 5.96 | 14.09M |
| November 28, 2025 | 5.97 | 5.98 | 5.98 | 5.99 | 5.93 | 7.46M |
| November 27, 2025 | 5.97 | 5.97 | 5.97 | 6 | 5.93 | 9.19M |
| November 26, 2025 | 5.99 | 5.97 | 5.97 | 6.02 | 5.96 | 10.92M |
| November 25, 2025 | 6.02 | 5.99 | 5.99 | 6.02 | 5.97 | 13.58M |
| November 24, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.95 | 17.19M |
| November 21, 2025 | 6.13 | 5.96 | 5.96 | 6.14 | 5.96 | 20.07M |
| November 20, 2025 | 6.15 | 6.13 | 6.13 | 6.19 | 6.12 | 14.42M |
| November 19, 2025 | 6.18 | 6.13 | 6.13 | 6.19 | 6.09 | 13.29M |
| November 18, 2025 | 6.24 | 6.17 | 6.17 | 6.25 | 6.13 | 13.18M |
| November 17, 2025 | 6.32 | 6.24 | 6.24 | 6.34 | 6.22 | 13.19M |
| November 14, 2025 | 6.34 | 6.31 | 6.31 | 6.39 | 6.3 | 11.35M |
| November 13, 2025 | 6.36 | 6.36 | 6.36 | 6.38 | 6.33 | 11.32M |
| November 12, 2025 | 6.35 | 6.36 | 6.36 | 6.38 | 6.31 | 11.46M |
| November 11, 2025 | 6.32 | 6.36 | 6.36 | 6.38 | 6.31 | 12.58M |
| November 10, 2025 | 6.27 | 6.32 | 6.32 | 6.33 | 6.27 | 12.1M |
| November 07, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.2 | 12M |
| November 06, 2025 | 6.17 | 6.23 | 6.23 | 6.24 | 6.17 | 11.83M |
| November 05, 2025 | 6.12 | 6.17 | 6.17 | 6.21 | 6.11 | 11.42M |
| November 04, 2025 | 6.16 | 6.18 | 6.18 | 6.2 | 6.13 | 14.08M |
| November 03, 2025 | 6.12 | 6.15 | 6.15 | 6.16 | 6.08 | 20.61M |
| October 31, 2025 | 6.27 | 6.11 | 6.11 | 6.29 | 6.11 | 32.81M |
| October 30, 2025 | 6.32 | 6.3 | 6.3 | 6.37 | 6.29 | 11.15M |
| October 29, 2025 | 6.38 | 6.36 | 6.36 | 6.39 | 6.3 | 10.81M |
| October 28, 2025 | 6.47 | 6.37 | 6.37 | 6.49 | 6.34 | 13.42M |
| October 27, 2025 | 6.35 | 6.49 | 6.49 | 6.5 | 6.34 | 22.23M |
| October 24, 2025 | 6.36 | 6.37 | 6.37 | 6.38 | 6.29 | 17.21M |
| October 23, 2025 | 6.36 | 6.38 | 6.36 | 6.39 | 6.3 | 15.64M |
| October 22, 2025 | 6.29 | 6.35 | 6.33 | 6.38 | 6.29 | 14.43M |
| October 21, 2025 | 6.22 | 6.3 | 6.28 | 6.34 | 6.21 | 15.61M |
| October 20, 2025 | 6.27 | 6.22 | 6.2 | 6.29 | 6.17 | 12.23M |
| October 17, 2025 | 6.28 | 6.22 | 6.22 | 6.33 | 6.22 | 13.8M |
| October 16, 2025 | 6.32 | 6.28 | 6.28 | 6.38 | 6.27 | 14.66M |
| October 15, 2025 | 6.26 | 6.3 | 6.3 | 6.36 | 6.25 | 13.93M |
| October 14, 2025 | 6.32 | 6.27 | 6.27 | 6.33 | 6.25 | 18.24M |
| October 13, 2025 | 6.21 | 6.29 | 6.29 | 6.3 | 6.19 | 20.44M |
| October 10, 2025 | 6.25 | 6.32 | 6.32 | 6.33 | 6.21 | 23.93M |
| October 09, 2025 | 6.15 | 6.26 | 6.26 | 6.28 | 6.12 | 21.86M |
| September 30, 2025 | 6.11 | 6.13 | 6.13 | 6.16 | 6.08 | 10.79M |
| September 29, 2025 | 6.04 | 6.09 | 6.09 | 6.1 | 5.97 | 11.15M |
| September 26, 2025 | 5.98 | 6.05 | 6.05 | 6.07 | 5.97 | 9.5M |
| September 25, 2025 | 6.09 | 6.01 | 6.01 | 6.09 | 6 | 9.45M |
| September 24, 2025 | 6.05 | 6.09 | 6.09 | 6.09 | 6.03 | 9.14M |
| September 23, 2025 | 6.04 | 6.07 | 6.07 | 6.07 | 5.94 | 13.48M |
| September 22, 2025 | 6.13 | 6.06 | 6.06 | 6.17 | 6.01 | 13.72M |
| September 19, 2025 | 6.13 | 6.17 | 6.17 | 6.19 | 6.1 | 10.57M |
| September 18, 2025 | 6.25 | 6.13 | 6.13 | 6.26 | 6.1 | 19.61M |
| September 17, 2025 | 6.27 | 6.26 | 6.26 | 6.31 | 6.19 | 18.66M |
| September 16, 2025 | 6.31 | 6.27 | 6.27 | 6.33 | 6.23 | 15.88M |
| September 15, 2025 | 6.28 | 6.32 | 6.32 | 6.34 | 6.26 | 17.72M |
| September 12, 2025 | 6.26 | 6.27 | 6.27 | 6.34 | 6.23 | 19.43M |
| September 11, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.19 | 15.66M |
| September 10, 2025 | 6.27 | 6.23 | 6.23 | 6.28 | 6.21 | 10.85M |
| September 09, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.21 | 19.68M |
| September 08, 2025 | 6.16 | 6.22 | 6.22 | 6.22 | 6.14 | 21.93M |
| September 05, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.1 | 16.21M |
| September 04, 2025 | 6.16 | 6.15 | 6.15 | 6.18 | 6.09 | 18.27M |