6.16
-0.05(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.34 | 6.16 | 6.16 | 6.34 | 6.08 | 18.42M |
| December 03, 2025 | 6.3 | 6.21 | 6.21 | 6.31 | 6.19 | 21.92M |
| December 02, 2025 | 6.21 | 6.29 | 6.29 | 6.35 | 6.12 | 27.28M |
| December 01, 2025 | 6.41 | 6.22 | 6.22 | 6.44 | 6.19 | 32.29M |
| November 28, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.27 | 23.15M |
| November 27, 2025 | 6.4 | 6.34 | 6.34 | 6.46 | 6.33 | 21.26M |
| November 26, 2025 | 6.49 | 6.43 | 6.43 | 6.58 | 6.39 | 27.68M |
| November 25, 2025 | 6.43 | 6.4 | 6.4 | 6.47 | 6.36 | 20.48M |
| November 24, 2025 | 6.35 | 6.43 | 6.43 | 6.46 | 6.26 | 28.55M |
| November 21, 2025 | 6.63 | 6.34 | 6.34 | 6.69 | 6.33 | 34.1M |
| November 20, 2025 | 6.87 | 6.7 | 6.7 | 6.99 | 6.66 | 31.65M |
| November 19, 2025 | 6.98 | 6.88 | 6.88 | 7.05 | 6.79 | 34.59M |
| November 18, 2025 | 7.14 | 7.01 | 7.01 | 7.2 | 6.95 | 54.42M |
| November 17, 2025 | 7.18 | 7.16 | 7.16 | 7.46 | 7.1 | 68.79M |
| November 14, 2025 | 7 | 7.13 | 7.13 | 7.33 | 6.97 | 66.21M |
| November 13, 2025 | 6.88 | 7.05 | 7.05 | 7.13 | 6.82 | 58.54M |
| November 12, 2025 | 6.44 | 6.95 | 6.95 | 6.95 | 6.44 | 51.91M |
| November 11, 2025 | 6.73 | 6.91 | 6.91 | 7.17 | 6.7 | 82.92M |
| November 10, 2025 | 6.4 | 6.73 | 6.73 | 6.86 | 6.39 | 80.18M |
| November 07, 2025 | 6.44 | 6.39 | 6.39 | 6.49 | 6.36 | 42.79M |
| November 06, 2025 | 6.53 | 6.37 | 6.37 | 6.56 | 6.34 | 48.07M |
| November 05, 2025 | 6.44 | 6.59 | 6.59 | 6.61 | 6.39 | 66.03M |
| November 04, 2025 | 6.35 | 6.5 | 6.5 | 6.56 | 6.3 | 60.23M |
| November 03, 2025 | 6.39 | 6.49 | 6.49 | 6.61 | 6.25 | 85.83M |
| October 31, 2025 | 6.77 | 6.47 | 6.47 | 6.86 | 6.47 | 142.26M |
| October 30, 2025 | 6.82 | 7.19 | 7.19 | 7.5 | 6.5 | 177.72M |
| October 29, 2025 | 7.98 | 7 | 7 | 8.43 | 7 | 209.84M |
| October 28, 2025 | 7.6 | 7.66 | 7.66 | 7.66 | 7.31 | 53.46M |
| October 27, 2025 | 6.65 | 6.96 | 6.96 | 6.96 | 6.64 | 75.42M |
| October 24, 2025 | 5.77 | 6.33 | 6.33 | 6.33 | 5.69 | 51.58M |
| October 23, 2025 | 5.89 | 5.75 | 5.75 | 5.93 | 5.67 | 36.03M |
| October 22, 2025 | 5.57 | 5.81 | 5.81 | 6.15 | 5.57 | 61.44M |
| October 21, 2025 | 5.45 | 5.6 | 5.6 | 5.6 | 5.39 | 22.3M |
| October 20, 2025 | 5.51 | 5.45 | 5.45 | 5.52 | 5.42 | 12.59M |
| October 17, 2025 | 5.55 | 5.43 | 5.43 | 5.58 | 5.4 | 20.8M |
| October 16, 2025 | 5.63 | 5.56 | 5.56 | 5.71 | 5.55 | 25.1M |
| October 15, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.56 | 26.32M |
| October 14, 2025 | 5.55 | 5.57 | 5.57 | 5.65 | 5.51 | 28.04M |
| October 13, 2025 | 5.32 | 5.53 | 5.53 | 5.6 | 5.28 | 25.69M |
| October 10, 2025 | 5.37 | 5.49 | 5.49 | 5.57 | 5.36 | 20.39M |
| October 09, 2025 | 5.36 | 5.41 | 5.41 | 5.44 | 5.27 | 17.23M |
| September 30, 2025 | 5.38 | 5.36 | 5.36 | 5.48 | 5.31 | 17.96M |
| September 29, 2025 | 5.51 | 5.38 | 5.38 | 5.53 | 5.35 | 20.71M |
| September 26, 2025 | 5.58 | 5.45 | 5.45 | 5.73 | 5.45 | 27.03M |
| September 25, 2025 | 5.21 | 5.54 | 5.54 | 5.63 | 5.21 | 26.98M |
| September 24, 2025 | 5.4 | 5.55 | 5.55 | 5.69 | 5.33 | 37.22M |
| September 23, 2025 | 5.36 | 5.43 | 5.43 | 5.46 | 5.16 | 25.66M |
| September 22, 2025 | 5.47 | 5.37 | 5.37 | 5.59 | 5.34 | 28.36M |
| September 19, 2025 | 5.45 | 5.46 | 5.46 | 5.74 | 5.12 | 44.49M |
| September 18, 2025 | 5.36 | 5.23 | 5.23 | 5.38 | 5.17 | 24.31M |
| September 17, 2025 | 5.37 | 5.41 | 5.41 | 5.45 | 5.26 | 24.98M |
| September 16, 2025 | 5.32 | 5.34 | 5.34 | 5.37 | 5.25 | 15.91M |
| September 15, 2025 | 5.44 | 5.31 | 5.31 | 5.46 | 5.31 | 18.54M |
| September 12, 2025 | 5.45 | 5.38 | 5.38 | 5.46 | 5.36 | 17.93M |
| September 11, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.36 | 20.24M |
| September 10, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.42 | 26.66M |
| September 09, 2025 | 5.38 | 5.58 | 5.58 | 5.68 | 5.34 | 46.35M |
| September 08, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.34 | 18.35M |
| September 05, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.3 | 22.29M |
| September 04, 2025 | 5.38 | 5.38 | 5.38 | 5.52 | 5.27 | 29.57M |