6.88
+0.29(+4.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.94 | 6.88 | 6.88 | 7 | 5.94 | 165.91M |
| December 03, 2025 | 6.31 | 6.59 | 6.59 | 7.1 | 6.2 | 159.21M |
| December 02, 2025 | 6.1 | 6.62 | 6.62 | 6.8 | 6.06 | 153.72M |
| December 01, 2025 | 6.2 | 6.27 | 6.27 | 6.55 | 6.2 | 119.06M |
| November 28, 2025 | 5.94 | 6.19 | 6.19 | 6.33 | 5.9 | 128.49M |
| November 27, 2025 | 6.1 | 5.98 | 5.98 | 6.2 | 5.86 | 121.69M |
| November 26, 2025 | 5.75 | 6.19 | 6.19 | 6.4 | 5.67 | 167.32M |
| November 25, 2025 | 5.75 | 5.85 | 5.85 | 6.23 | 5.54 | 160.5M |
| November 24, 2025 | 6.04 | 6.04 | 6.04 | 6.29 | 6.04 | 110.02M |
| November 21, 2025 | 6.71 | 6.71 | 6.71 | 6.78 | 6.71 | 45.81M |
| November 20, 2025 | 6.8 | 7.45 | 7.45 | 7.79 | 6.61 | 232.08M |
| November 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.92M |
| November 18, 2025 | 8.05 | 7.88 | 7.88 | 8.38 | 7.88 | 90.51M |
| November 17, 2025 | 7.91 | 8.75 | 8.75 | 8.75 | 7.91 | 210.11M |
| November 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.5 | 153.22M |
| November 13, 2025 | 4.5 | 7.23 | 7.23 | 7.23 | 4.5 | 66.06M |
| November 12, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 5.58M |
| November 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 15.38M |
| November 10, 2025 | 5.25 | 5.43 | 5.43 | 5.43 | 5.22 | 75.79M |
| November 07, 2025 | 4.5 | 4.94 | 4.94 | 4.94 | 4.49 | 118.74M |
| November 06, 2025 | 4.65 | 4.49 | 4.49 | 4.68 | 4.45 | 66.87M |
| November 05, 2025 | 4.64 | 4.7 | 4.7 | 4.78 | 4.55 | 94.31M |
| November 04, 2025 | 4.7 | 4.73 | 4.73 | 4.88 | 4.41 | 123.4M |
| November 03, 2025 | 4.22 | 4.6 | 4.6 | 4.6 | 4.19 | 30.98M |
| October 31, 2025 | 4.12 | 4.18 | 4.18 | 4.37 | 4.1 | 45.05M |
| October 30, 2025 | 4.16 | 4.06 | 4.06 | 4.16 | 4 | 43.17M |
| October 29, 2025 | 4.49 | 4.23 | 4.23 | 4.51 | 4.12 | 54.88M |
| October 28, 2025 | 4.47 | 4.53 | 4.53 | 4.65 | 4.37 | 68.63M |
| October 27, 2025 | 4.3 | 4.38 | 4.38 | 4.7 | 4.2 | 67.77M |
| October 24, 2025 | 4.3 | 4.28 | 4.28 | 4.37 | 4.24 | 31.74M |
| October 23, 2025 | 4.21 | 4.2 | 4.2 | 4.3 | 4.13 | 25.44M |
| October 22, 2025 | 4.16 | 4.2 | 4.2 | 4.23 | 4.13 | 21.64M |
| October 21, 2025 | 4.02 | 4.17 | 4.17 | 4.17 | 3.95 | 29.92M |
| October 20, 2025 | 3.95 | 3.99 | 3.99 | 4.06 | 3.9 | 22.93M |
| October 17, 2025 | 3.87 | 3.91 | 3.91 | 4.04 | 3.87 | 25.13M |
| October 16, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.83 | 10.32M |
| October 15, 2025 | 3.89 | 3.89 | 3.89 | 3.93 | 3.86 | 10.83M |
| October 14, 2025 | 3.92 | 3.89 | 3.89 | 3.97 | 3.87 | 12.26M |
| October 13, 2025 | 3.83 | 3.88 | 3.88 | 3.9 | 3.68 | 17.3M |
| October 10, 2025 | 3.83 | 3.91 | 3.91 | 3.96 | 3.8 | 20.5M |
| October 09, 2025 | 3.86 | 3.84 | 3.84 | 3.9 | 3.8 | 11.2M |
| September 30, 2025 | 3.9 | 3.86 | 3.86 | 3.93 | 3.82 | 11.48M |
| September 29, 2025 | 3.83 | 3.89 | 3.89 | 3.92 | 3.73 | 13.6M |
| September 26, 2025 | 3.78 | 3.83 | 3.83 | 3.9 | 3.71 | 15.32M |
| September 25, 2025 | 3.83 | 3.78 | 3.78 | 3.88 | 3.77 | 12.59M |
| September 24, 2025 | 3.75 | 3.83 | 3.83 | 3.84 | 3.69 | 15.84M |
| September 23, 2025 | 3.8 | 3.75 | 3.75 | 3.81 | 3.62 | 17.87M |
| September 22, 2025 | 3.9 | 3.83 | 3.83 | 3.9 | 3.76 | 15.29M |
| September 19, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.83 | 21.82M |
| September 18, 2025 | 4.09 | 3.95 | 3.95 | 4.09 | 3.92 | 23.56M |
| September 17, 2025 | 4.16 | 4.08 | 4.08 | 4.16 | 4.06 | 14.42M |
| September 16, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.04 | 23.7M |
| September 15, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 3.97 | 12.82M |
| September 12, 2025 | 4.05 | 4.03 | 4.03 | 4.09 | 4 | 12.48M |
| September 11, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 3.96 | 20.57M |
| September 10, 2025 | 4.07 | 4.09 | 4.09 | 4.11 | 4.02 | 17.33M |
| September 09, 2025 | 4.01 | 4.05 | 4.05 | 4.11 | 4 | 16.64M |
| September 08, 2025 | 3.98 | 4.01 | 4.01 | 4.05 | 3.91 | 15.57M |
| September 05, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.85 | 18.1M |
| September 04, 2025 | 3.9 | 3.97 | 3.97 | 4.05 | 3.86 | 23.43M |