6.23
-0.07(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.31 | 6.3 | 6.3 | 6.47 | 6.27 | 19.41M |
| December 03, 2025 | 6.53 | 6.47 | 6.47 | 6.66 | 6.39 | 34.32M |
| December 02, 2025 | 6.6 | 6.62 | 6.62 | 6.8 | 6.52 | 33.2M |
| December 01, 2025 | 6.51 | 6.66 | 6.66 | 7.09 | 6.47 | 51.99M |
| November 28, 2025 | 6.31 | 6.6 | 6.6 | 6.9 | 6.13 | 63.9M |
| November 27, 2025 | 6.45 | 6.29 | 6.29 | 6.5 | 6.26 | 35.22M |
| November 26, 2025 | 6.1 | 6.5 | 6.5 | 6.5 | 6.1 | 19.48M |
| November 25, 2025 | 5.96 | 6.1 | 6.1 | 6.15 | 5.94 | 10.37M |
| November 24, 2025 | 5.94 | 5.96 | 5.96 | 6.04 | 5.88 | 9.69M |
| November 21, 2025 | 6.08 | 5.9 | 5.9 | 6.16 | 5.88 | 17.64M |
| November 20, 2025 | 6.28 | 6.13 | 6.13 | 6.38 | 6.05 | 21.49M |
| November 19, 2025 | 6.2 | 6.33 | 6.33 | 6.36 | 6.12 | 16.66M |
| November 18, 2025 | 6.26 | 6.2 | 6.2 | 6.27 | 6.11 | 9.71M |
| November 17, 2025 | 6.21 | 6.26 | 6.26 | 6.3 | 6.21 | 11.74M |
| November 14, 2025 | 6.19 | 6.23 | 6.23 | 6.29 | 6.16 | 10.89M |
| November 13, 2025 | 5.95 | 6.22 | 6.22 | 6.23 | 5.95 | 14.75M |
| November 12, 2025 | 6.19 | 6.08 | 6.08 | 6.19 | 6.05 | 10.89M |
| November 11, 2025 | 6.01 | 6.09 | 6.09 | 6.1 | 5.97 | 11.08M |
| November 10, 2025 | 5.94 | 6 | 6 | 6 | 5.86 | 8.07M |
| November 07, 2025 | 5.95 | 5.91 | 5.91 | 5.98 | 5.91 | 6.08M |
| November 06, 2025 | 5.95 | 5.93 | 5.93 | 5.98 | 5.87 | 7.8M |
| November 05, 2025 | 5.89 | 5.97 | 5.97 | 5.99 | 5.86 | 8.88M |
| November 04, 2025 | 5.88 | 5.93 | 5.93 | 5.94 | 5.82 | 8.19M |
| November 03, 2025 | 5.83 | 5.87 | 5.87 | 5.89 | 5.77 | 9.08M |
| October 31, 2025 | 5.79 | 5.81 | 5.81 | 5.82 | 5.74 | 7.45M |
| October 30, 2025 | 5.78 | 5.74 | 5.74 | 5.82 | 5.73 | 6.78M |
| October 29, 2025 | 5.81 | 5.78 | 5.78 | 5.82 | 5.7 | 7.17M |
| October 28, 2025 | 5.75 | 5.83 | 5.83 | 5.87 | 5.73 | 8.94M |
| October 27, 2025 | 5.74 | 5.75 | 5.75 | 5.83 | 5.71 | 8.76M |
| October 24, 2025 | 5.89 | 5.78 | 5.78 | 5.89 | 5.77 | 7.61M |
| October 23, 2025 | 5.82 | 5.87 | 5.87 | 5.87 | 5.79 | 6.46M |
| October 22, 2025 | 5.78 | 5.84 | 5.84 | 5.87 | 5.78 | 8.73M |
| October 21, 2025 | 5.68 | 5.81 | 5.81 | 5.82 | 5.68 | 8.43M |
| October 20, 2025 | 5.65 | 5.72 | 5.72 | 5.72 | 5.6 | 8.12M |
| October 17, 2025 | 5.66 | 5.65 | 5.65 | 5.7 | 5.62 | 6.23M |
| October 16, 2025 | 5.71 | 5.66 | 5.66 | 5.78 | 5.64 | 6.77M |
| October 15, 2025 | 5.65 | 5.74 | 5.74 | 5.75 | 5.63 | 8.64M |
| October 14, 2025 | 5.62 | 5.65 | 5.65 | 5.68 | 5.59 | 10.49M |
| October 13, 2025 | 5.46 | 5.63 | 5.63 | 5.64 | 5.36 | 11.28M |
| October 10, 2025 | 5.47 | 5.55 | 5.55 | 5.61 | 5.45 | 9.05M |
| October 09, 2025 | 5.6 | 5.47 | 5.47 | 5.6 | 5.42 | 11.4M |
| September 30, 2025 | 5.61 | 5.56 | 5.56 | 5.62 | 5.55 | 6.35M |
| September 29, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.52 | 9.43M |
| September 26, 2025 | 5.61 | 5.62 | 5.62 | 5.7 | 5.57 | 8.87M |
| September 25, 2025 | 5.74 | 5.61 | 5.61 | 5.74 | 5.6 | 7.54M |
| September 24, 2025 | 5.67 | 5.73 | 5.73 | 5.77 | 5.6 | 8.29M |
| September 23, 2025 | 5.73 | 5.68 | 5.68 | 5.75 | 5.53 | 9.78M |
| September 22, 2025 | 5.86 | 5.73 | 5.73 | 5.86 | 5.71 | 7.38M |
| September 19, 2025 | 5.86 | 5.79 | 5.79 | 5.87 | 5.75 | 9.77M |
| September 18, 2025 | 6.01 | 5.83 | 5.83 | 6.02 | 5.79 | 15.95M |
| September 17, 2025 | 6.13 | 6 | 6 | 6.13 | 5.99 | 16.43M |
| September 16, 2025 | 6.05 | 6.1 | 6.1 | 6.14 | 6.03 | 11.57M |
| September 15, 2025 | 6.09 | 6.08 | 6.08 | 6.11 | 6 | 10.58M |
| September 12, 2025 | 6.17 | 6.08 | 6.08 | 6.31 | 6.08 | 16.02M |
| September 11, 2025 | 6.17 | 6.17 | 6.17 | 6.23 | 6.08 | 12.85M |
| September 10, 2025 | 6.1 | 6.23 | 6.23 | 6.23 | 6.06 | 14.24M |
| September 09, 2025 | 6.12 | 6.08 | 6.08 | 6.14 | 6.04 | 9.89M |
| September 08, 2025 | 6.19 | 6.12 | 6.12 | 6.26 | 6.07 | 13.35M |
| September 05, 2025 | 6.16 | 6.18 | 6.18 | 6.21 | 5.92 | 22.02M |
| September 04, 2025 | 5.92 | 6.16 | 6.16 | 6.27 | 5.89 | 25.34M |