6.27
+0.04(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 6.19 | 6.17 | 6.17 | 6.21 | 6.13 | 17.88M |
| September 02, 2025 | 6.3 | 6.19 | 6.19 | 6.33 | 6.14 | 32.79M |
| September 01, 2025 | 6.15 | 6.31 | 6.31 | 6.31 | 6.09 | 60.02M |
| August 29, 2025 | 6.03 | 6.02 | 6.02 | 6.09 | 6.01 | 15.06M |
| August 28, 2025 | 5.95 | 6.03 | 6.03 | 6.04 | 5.94 | 18.31M |
| August 27, 2025 | 6.08 | 5.96 | 5.96 | 6.11 | 5.96 | 18.41M |
| August 26, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 6.06 | 15.1M |
| August 25, 2025 | 6.04 | 6.08 | 6.08 | 6.09 | 6.03 | 19.25M |
| August 22, 2025 | 6.01 | 6.04 | 6.04 | 6.04 | 5.98 | 13.5M |
| August 21, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.99 | 12.4M |
| August 20, 2025 | 5.98 | 6.01 | 6.01 | 6.01 | 5.96 | 10.4M |
| August 19, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.98 | 10.75M |
| August 18, 2025 | 6.05 | 6.01 | 6.01 | 6.05 | 6 | 18.63M |
| August 15, 2025 | 5.99 | 6.03 | 6.03 | 6.04 | 5.96 | 12.03M |
| August 14, 2025 | 6.03 | 6 | 6 | 6.07 | 5.98 | 15.38M |
| August 13, 2025 | 6.04 | 6.03 | 6.03 | 6.06 | 6.02 | 12.84M |
| August 12, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6.01 | 12.31M |
| August 11, 2025 | 6.08 | 6.05 | 6.05 | 6.11 | 6.04 | 19.4M |
| August 08, 2025 | 6 | 6.07 | 6.07 | 6.14 | 5.98 | 33.73M |