6.15
+0.03(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.06 | 6.12 | 6.12 | 6.17 | 6.06 | 5.76M |
| December 03, 2025 | 6.18 | 6.19 | 6.19 | 6.22 | 6.15 | 7.16M |
| December 02, 2025 | 6.18 | 6.18 | 6.18 | 6.19 | 6.12 | 4.95M |
| December 01, 2025 | 6.11 | 6.2 | 6.2 | 6.21 | 6.11 | 7.64M |
| November 28, 2025 | 6.06 | 6.11 | 6.11 | 6.12 | 6.04 | 5.12M |
| November 27, 2025 | 6.12 | 6.09 | 6.09 | 6.13 | 6.07 | 6.74M |
| November 26, 2025 | 6.16 | 6.11 | 6.11 | 6.16 | 6.1 | 9.99M |
| November 25, 2025 | 6.15 | 6.16 | 6.16 | 6.19 | 6.13 | 7.39M |
| November 24, 2025 | 6.1 | 6.14 | 6.14 | 6.16 | 6.08 | 7.11M |
| November 21, 2025 | 6.27 | 6.08 | 6.08 | 6.29 | 6.08 | 17.24M |
| November 20, 2025 | 6.33 | 6.3 | 6.3 | 6.37 | 6.28 | 7.41M |
| November 19, 2025 | 6.44 | 6.32 | 6.32 | 6.46 | 6.3 | 10.79M |
| November 18, 2025 | 6.52 | 6.41 | 6.41 | 6.52 | 6.39 | 12.42M |
| November 17, 2025 | 6.51 | 6.51 | 6.51 | 6.53 | 6.45 | 10.96M |
| November 14, 2025 | 6.5 | 6.52 | 6.52 | 6.6 | 6.48 | 19.3M |
| November 13, 2025 | 6.51 | 6.5 | 6.5 | 6.52 | 6.45 | 10.5M |
| November 12, 2025 | 6.57 | 6.5 | 6.5 | 6.59 | 6.46 | 13.28M |
| November 11, 2025 | 6.47 | 6.55 | 6.55 | 6.58 | 6.44 | 21.1M |
| November 10, 2025 | 6.41 | 6.46 | 6.46 | 6.47 | 6.37 | 13.33M |
| November 07, 2025 | 6.39 | 6.39 | 6.39 | 6.4 | 6.35 | 8.89M |
| November 06, 2025 | 6.38 | 6.39 | 6.39 | 6.4 | 6.35 | 8.16M |
| November 05, 2025 | 6.27 | 6.38 | 6.38 | 6.39 | 6.26 | 12.13M |
| November 04, 2025 | 6.34 | 6.31 | 6.31 | 6.36 | 6.26 | 10.73M |
| November 03, 2025 | 6.31 | 6.34 | 6.34 | 6.34 | 6.26 | 8.01M |
| October 31, 2025 | 6.25 | 6.3 | 6.3 | 6.31 | 6.24 | 8.67M |
| October 30, 2025 | 6.35 | 6.23 | 6.23 | 6.35 | 6.23 | 15.25M |
| October 29, 2025 | 6.35 | 6.38 | 6.38 | 6.39 | 6.31 | 11.26M |
| October 28, 2025 | 6.39 | 6.38 | 6.38 | 6.4 | 6.35 | 9.35M |
| October 27, 2025 | 6.45 | 6.4 | 6.4 | 6.46 | 6.37 | 12.84M |
| October 24, 2025 | 6.35 | 6.41 | 6.41 | 6.44 | 6.33 | 14.32M |
| October 23, 2025 | 6.31 | 6.36 | 6.36 | 6.37 | 6.24 | 10.09M |
| October 22, 2025 | 6.27 | 6.33 | 6.33 | 6.36 | 6.27 | 10.38M |
| October 21, 2025 | 6.27 | 6.32 | 6.32 | 6.32 | 6.22 | 11.7M |
| October 20, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.19 | 8.42M |
| October 17, 2025 | 6.32 | 6.17 | 6.17 | 6.33 | 6.17 | 10.17M |
| October 16, 2025 | 6.38 | 6.31 | 6.31 | 6.38 | 6.29 | 8.29M |
| October 15, 2025 | 6.32 | 6.38 | 6.38 | 6.38 | 6.27 | 9.28M |
| October 14, 2025 | 6.33 | 6.32 | 6.32 | 6.4 | 6.31 | 10.74M |
| October 13, 2025 | 6.22 | 6.33 | 6.33 | 6.34 | 6.1 | 15.13M |
| October 10, 2025 | 6.36 | 6.4 | 6.4 | 6.44 | 6.34 | 12.32M |
| October 09, 2025 | 6.33 | 6.39 | 6.39 | 6.39 | 6.28 | 11.43M |
| September 30, 2025 | 6.31 | 6.33 | 6.33 | 6.36 | 6.3 | 8.77M |
| September 29, 2025 | 6.3 | 6.33 | 6.33 | 6.33 | 6.16 | 15.23M |
| September 26, 2025 | 6.34 | 6.32 | 6.32 | 6.41 | 6.31 | 10.52M |
| September 25, 2025 | 6.47 | 6.37 | 6.37 | 6.47 | 6.35 | 14.27M |
| September 24, 2025 | 6.41 | 6.48 | 6.48 | 6.48 | 6.41 | 13.68M |
| September 23, 2025 | 6.63 | 6.46 | 6.46 | 6.63 | 6.35 | 24.73M |
| September 22, 2025 | 6.62 | 6.64 | 6.64 | 6.67 | 6.55 | 14.64M |
| September 19, 2025 | 6.67 | 6.62 | 6.62 | 6.71 | 6.57 | 17.13M |
| September 18, 2025 | 6.78 | 6.68 | 6.68 | 6.85 | 6.61 | 30.41M |
| September 17, 2025 | 6.66 | 6.76 | 6.76 | 6.77 | 6.63 | 24.11M |
| September 16, 2025 | 6.55 | 6.66 | 6.66 | 6.67 | 6.54 | 18.64M |
| September 15, 2025 | 6.6 | 6.57 | 6.57 | 6.63 | 6.55 | 11.16M |
| September 12, 2025 | 6.61 | 6.6 | 6.6 | 6.66 | 6.58 | 14.97M |
| September 11, 2025 | 6.57 | 6.63 | 6.63 | 6.63 | 6.48 | 14.28M |
| September 10, 2025 | 6.6 | 6.56 | 6.56 | 6.62 | 6.54 | 12.5M |
| September 09, 2025 | 6.7 | 6.61 | 6.61 | 6.7 | 6.57 | 18.79M |
| September 08, 2025 | 6.68 | 6.7 | 6.7 | 6.74 | 6.65 | 16.01M |
| September 05, 2025 | 6.56 | 6.66 | 6.66 | 6.66 | 6.53 | 19.97M |
| September 04, 2025 | 6.56 | 6.53 | 6.53 | 6.64 | 6.43 | 19.94M |