6.09
-0.00999985(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.05 | 5.23M |
| December 23, 2025 | 6.12 | 6.1 | 6.1 | 6.2 | 6.08 | 6.2M |
| December 22, 2025 | 6.18 | 6.15 | 6.15 | 6.19 | 6.12 | 7.8M |
| December 19, 2025 | 5.97 | 6.16 | 6.16 | 6.17 | 5.94 | 11.1M |
| December 18, 2025 | 5.86 | 5.98 | 5.98 | 6.03 | 5.84 | 8.94M |
| December 17, 2025 | 6.05 | 5.89 | 5.89 | 6.1 | 5.81 | 11.79M |
| December 16, 2025 | 5.99 | 5.96 | 5.96 | 6.12 | 5.93 | 8.46M |
| December 15, 2025 | 5.99 | 6.02 | 6.02 | 6.05 | 5.96 | 6.94M |
| December 12, 2025 | 6.01 | 5.97 | 5.97 | 6.06 | 5.94 | 9.84M |
| December 11, 2025 | 6.19 | 5.99 | 5.99 | 6.22 | 5.98 | 12.13M |
| December 10, 2025 | 6.23 | 6.18 | 6.18 | 6.3 | 6.14 | 8.41M |
| December 09, 2025 | 6.26 | 6.26 | 6.26 | 6.31 | 6.14 | 8.51M |
| December 08, 2025 | 6.32 | 6.28 | 6.28 | 6.32 | 6.25 | 8.28M |
| December 05, 2025 | 6.15 | 6.32 | 6.32 | 6.33 | 6.09 | 10.98M |
| December 04, 2025 | 6.21 | 6.15 | 6.15 | 6.32 | 6.13 | 9.54M |
| December 03, 2025 | 6.39 | 6.3 | 6.3 | 6.39 | 6.26 | 10.5M |
| December 02, 2025 | 6.24 | 6.35 | 6.35 | 6.37 | 6.23 | 13.79M |
| December 01, 2025 | 6.25 | 6.26 | 6.26 | 6.32 | 6.22 | 10.65M |
| November 28, 2025 | 6.21 | 6.25 | 6.25 | 6.25 | 6.09 | 12.97M |
| November 27, 2025 | 6.24 | 6.21 | 6.21 | 6.3 | 6.18 | 16.89M |
| November 26, 2025 | 6.15 | 6.25 | 6.25 | 6.57 | 6.13 | 27.38M |
| November 25, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.09 | 6.63M |
| November 24, 2025 | 6.05 | 6.15 | 6.15 | 6.17 | 6 | 8.39M |
| November 21, 2025 | 6.11 | 5.99 | 5.99 | 6.21 | 5.98 | 9.02M |
| November 20, 2025 | 6.26 | 6.17 | 6.17 | 6.29 | 6.09 | 7.74M |
| November 19, 2025 | 6.24 | 6.3 | 6.3 | 6.34 | 6.17 | 10.22M |
| November 18, 2025 | 6.25 | 6.22 | 6.22 | 6.3 | 6.17 | 5.47M |
| November 17, 2025 | 6.25 | 6.25 | 6.25 | 6.29 | 6.19 | 6.7M |
| November 14, 2025 | 6.25 | 6.22 | 6.22 | 6.32 | 6.21 | 7.21M |
| November 13, 2025 | 6.08 | 6.25 | 6.25 | 6.27 | 6.08 | 5.76M |
| November 12, 2025 | 6.22 | 6.21 | 6.21 | 6.26 | 6.19 | 6.5M |
| November 11, 2025 | 6.18 | 6.24 | 6.24 | 6.25 | 6.15 | 7.77M |
| November 10, 2025 | 6.12 | 6.18 | 6.18 | 6.19 | 6.08 | 7.13M |
| November 07, 2025 | 6.08 | 6.11 | 6.11 | 6.13 | 6.06 | 5M |
| November 06, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 6.03 | 6.88M |
| November 05, 2025 | 6 | 6.08 | 6.08 | 6.1 | 5.97 | 7.53M |
| November 04, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.95 | 5.6M |
| November 03, 2025 | 5.93 | 5.99 | 5.99 | 6.01 | 5.92 | 7.53M |
| October 31, 2025 | 5.9 | 5.92 | 5.92 | 5.95 | 5.89 | 7.01M |
| October 30, 2025 | 5.94 | 5.9 | 5.9 | 5.97 | 5.89 | 9.87M |
| October 29, 2025 | 6.08 | 5.93 | 5.93 | 6.08 | 5.89 | 15.58M |
| October 28, 2025 | 6.13 | 6.14 | 6.14 | 6.17 | 6.11 | 4.98M |
| October 27, 2025 | 6.11 | 6.13 | 6.13 | 6.17 | 6.03 | 7M |
| October 24, 2025 | 6.19 | 6.1 | 6.1 | 6.21 | 6.08 | 6.76M |
| October 23, 2025 | 6.15 | 6.19 | 6.19 | 6.2 | 6.09 | 6.32M |
| October 22, 2025 | 6.11 | 6.15 | 6.15 | 6.19 | 6.08 | 8.04M |
| October 21, 2025 | 6.03 | 6.1 | 6.1 | 6.11 | 6.03 | 6.79M |
| October 20, 2025 | 6.03 | 6.05 | 6.05 | 6.05 | 5.97 | 6.06M |
| October 17, 2025 | 6 | 5.99 | 5.99 | 6.04 | 5.98 | 5.69M |
| October 16, 2025 | 6.05 | 6.01 | 6.01 | 6.07 | 5.99 | 5.07M |
| October 15, 2025 | 6 | 6.04 | 6.04 | 6.07 | 5.97 | 6M |
| October 14, 2025 | 5.94 | 6.01 | 6.01 | 6.02 | 5.94 | 7.84M |
| October 13, 2025 | 5.9 | 5.94 | 5.94 | 5.98 | 5.86 | 6.33M |
| October 10, 2025 | 5.91 | 5.99 | 5.99 | 6.03 | 5.9 | 8.45M |
| October 09, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.87 | 7.02M |
| September 30, 2025 | 6 | 5.95 | 5.95 | 6 | 5.94 | 4.76M |
| September 29, 2025 | 5.95 | 5.99 | 5.99 | 6 | 5.84 | 5.99M |
| September 26, 2025 | 5.91 | 5.97 | 5.97 | 6.01 | 5.87 | 6.31M |
| September 25, 2025 | 5.96 | 5.95 | 5.95 | 6 | 5.9 | 6.65M |
| September 24, 2025 | 5.9 | 6 | 6 | 6 | 5.87 | 7M |