6.12
-0.08(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.2 | 6.12 | 6.12 | 6.25 | 6.08 | 29.59M |
| November 06, 2025 | 6.41 | 6.2 | 6.2 | 6.47 | 6.15 | 45.43M |
| November 05, 2025 | 6.26 | 6.42 | 6.42 | 6.5 | 6.2 | 61.5M |
| November 04, 2025 | 6.08 | 6.36 | 6.36 | 6.46 | 6.03 | 71.65M |
| November 03, 2025 | 6.03 | 6.09 | 6.09 | 6.13 | 5.98 | 31.97M |
| October 31, 2025 | 5.98 | 6.01 | 6.01 | 6.11 | 5.95 | 36.35M |
| October 30, 2025 | 6.19 | 6 | 6 | 6.23 | 5.96 | 61.18M |
| October 29, 2025 | 6.45 | 6.18 | 6.18 | 6.47 | 6.03 | 96.69M |
| October 28, 2025 | 6.16 | 6.69 | 6.69 | 6.83 | 6.11 | 124.89M |
| October 27, 2025 | 6.03 | 6.21 | 6.21 | 6.45 | 5.95 | 79.96M |
| October 24, 2025 | 5.87 | 5.89 | 5.89 | 6.05 | 5.8 | 31.52M |
| October 23, 2025 | 5.68 | 5.82 | 5.82 | 5.83 | 5.67 | 19.93M |
| October 22, 2025 | 5.68 | 5.71 | 5.71 | 5.76 | 5.66 | 11.26M |
| October 21, 2025 | 5.63 | 5.7 | 5.7 | 5.7 | 5.56 | 18.57M |
| October 20, 2025 | 5.54 | 5.66 | 5.66 | 5.72 | 5.45 | 24.8M |
| October 17, 2025 | 5.46 | 5.5 | 5.5 | 5.68 | 5.43 | 25.59M |
| October 16, 2025 | 5.56 | 5.46 | 5.46 | 5.57 | 5.45 | 9.18M |
| October 15, 2025 | 5.52 | 5.57 | 5.57 | 5.59 | 5.49 | 9.76M |
| October 14, 2025 | 5.6 | 5.49 | 5.49 | 5.65 | 5.48 | 12.8M |
| October 13, 2025 | 5.42 | 5.56 | 5.56 | 5.6 | 5.32 | 12.51M |
| October 10, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.56 | 16.21M |
| October 09, 2025 | 5.6 | 5.61 | 5.61 | 5.66 | 5.47 | 15.91M |
| September 30, 2025 | 5.64 | 5.58 | 5.58 | 5.67 | 5.57 | 10.71M |
| September 29, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.46 | 13.46M |
| September 26, 2025 | 5.71 | 5.63 | 5.63 | 5.78 | 5.63 | 12M |
| September 25, 2025 | 5.77 | 5.7 | 5.7 | 5.77 | 5.68 | 13.25M |
| September 24, 2025 | 5.64 | 5.77 | 5.77 | 5.79 | 5.58 | 15.42M |
| September 23, 2025 | 5.8 | 5.64 | 5.64 | 5.8 | 5.55 | 23.88M |
| September 22, 2025 | 6.08 | 5.8 | 5.8 | 6.08 | 5.76 | 42.21M |
| September 19, 2025 | 6 | 6.09 | 6.09 | 6.29 | 5.96 | 62.39M |
| September 18, 2025 | 5.84 | 5.82 | 5.82 | 5.93 | 5.75 | 30.74M |
| September 17, 2025 | 5.9 | 5.84 | 5.84 | 5.9 | 5.81 | 13.51M |
| September 16, 2025 | 5.82 | 5.91 | 5.91 | 5.91 | 5.78 | 16.45M |
| September 15, 2025 | 5.86 | 5.81 | 5.81 | 5.89 | 5.79 | 14.22M |
| September 12, 2025 | 5.89 | 5.87 | 5.87 | 5.95 | 5.83 | 16.2M |
| September 11, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.74 | 19.37M |
| September 10, 2025 | 5.89 | 5.91 | 5.91 | 5.98 | 5.86 | 17.88M |
| September 09, 2025 | 5.85 | 5.89 | 5.89 | 6.01 | 5.8 | 26.07M |
| September 08, 2025 | 5.81 | 5.82 | 5.82 | 5.86 | 5.74 | 16.02M |
| September 05, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.66 | 13.51M |
| September 04, 2025 | 5.77 | 5.77 | 5.77 | 5.83 | 5.7 | 15.46M |
| September 03, 2025 | 5.92 | 5.71 | 5.71 | 5.94 | 5.7 | 17.9M |
| September 02, 2025 | 6 | 5.9 | 5.9 | 6.03 | 5.85 | 18.99M |
| September 01, 2025 | 5.88 | 6.05 | 6.05 | 6.08 | 5.88 | 21.61M |
| August 29, 2025 | 5.96 | 5.88 | 5.88 | 5.96 | 5.87 | 15.21M |
| August 28, 2025 | 6 | 5.97 | 5.97 | 6.05 | 5.74 | 29.73M |
| August 27, 2025 | 6.2 | 6.01 | 6.01 | 6.2 | 6.01 | 29.07M |
| August 26, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 6.1 | 22.78M |
| August 25, 2025 | 6.21 | 6.15 | 6.15 | 6.25 | 6.08 | 33.43M |
| August 22, 2025 | 6.31 | 6.22 | 6.22 | 6.32 | 6.15 | 28.15M |
| August 21, 2025 | 6.19 | 6.3 | 6.3 | 6.36 | 6.18 | 41.76M |
| August 20, 2025 | 6.12 | 6.2 | 6.2 | 6.21 | 6.09 | 22.13M |
| August 19, 2025 | 6.18 | 6.15 | 6.15 | 6.21 | 6.12 | 24.14M |
| August 18, 2025 | 6.05 | 6.15 | 6.15 | 6.2 | 6.03 | 33.45M |
| August 15, 2025 | 6 | 6.05 | 6.05 | 6.06 | 5.98 | 18.27M |
| August 14, 2025 | 6.09 | 5.99 | 5.99 | 6.11 | 5.99 | 27.39M |
| August 13, 2025 | 6.11 | 6.1 | 6.1 | 6.16 | 6.07 | 19.66M |
| August 12, 2025 | 6.17 | 6.11 | 6.11 | 6.18 | 6.08 | 21.71M |
| August 11, 2025 | 6.2 | 6.17 | 6.17 | 6.22 | 6.16 | 19.32M |
| August 08, 2025 | 6.24 | 6.18 | 6.18 | 6.25 | 6.15 | 18.89M |