6.18
+0.08(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.07 | 6.1 | 6.1 | 6.35 | 6.07 | 21.81M |
| December 03, 2025 | 6.28 | 6.31 | 6.31 | 6.37 | 6.19 | 24.99M |
| December 02, 2025 | 6.19 | 6.29 | 6.29 | 6.32 | 6.14 | 23.21M |
| December 01, 2025 | 6.13 | 6.19 | 6.19 | 6.25 | 6.1 | 19.96M |
| November 28, 2025 | 6.07 | 6.13 | 6.13 | 6.15 | 6.03 | 14.93M |
| November 27, 2025 | 6.16 | 6.08 | 6.08 | 6.18 | 6.07 | 18.1M |
| November 26, 2025 | 6.07 | 6.16 | 6.16 | 6.21 | 6.04 | 26.32M |
| November 25, 2025 | 6.07 | 6.06 | 6.06 | 6.09 | 6.02 | 15.67M |
| November 24, 2025 | 6.08 | 6.05 | 6.05 | 6.11 | 5.98 | 17.02M |
| November 21, 2025 | 6.2 | 6.02 | 6.02 | 6.33 | 6.02 | 26.38M |
| November 20, 2025 | 6.46 | 6.26 | 6.26 | 6.47 | 6.24 | 22.45M |
| November 19, 2025 | 6.46 | 6.44 | 6.44 | 6.52 | 6.38 | 16.95M |
| November 18, 2025 | 6.56 | 6.47 | 6.47 | 6.59 | 6.42 | 20.16M |
| November 17, 2025 | 6.51 | 6.57 | 6.57 | 6.61 | 6.5 | 19.91M |
| November 14, 2025 | 6.31 | 6.55 | 6.55 | 6.7 | 6.31 | 27.61M |
| November 13, 2025 | 6.63 | 6.64 | 6.64 | 6.68 | 6.48 | 41.62M |
| November 12, 2025 | 6.66 | 6.64 | 6.64 | 6.76 | 6.56 | 47.88M |
| November 11, 2025 | 6.48 | 6.72 | 6.72 | 6.86 | 6.42 | 82.29M |
| November 10, 2025 | 6.33 | 6.48 | 6.48 | 6.49 | 6.3 | 35.74M |
| November 07, 2025 | 6.31 | 6.31 | 6.31 | 6.36 | 6.28 | 16.09M |
| November 06, 2025 | 6.3 | 6.3 | 6.3 | 6.33 | 6.25 | 12.82M |
| November 05, 2025 | 6.23 | 6.31 | 6.31 | 6.35 | 6.2 | 24.03M |
| November 04, 2025 | 6.24 | 6.25 | 6.25 | 6.27 | 6.21 | 12.68M |
| November 03, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 6.15 | 15.13M |
| October 31, 2025 | 6.12 | 6.19 | 6.19 | 6.2 | 6.11 | 13.33M |
| October 30, 2025 | 6.15 | 6.11 | 6.11 | 6.16 | 6.1 | 12.83M |
| October 29, 2025 | 6.22 | 6.18 | 6.18 | 6.22 | 6.14 | 10.78M |
| October 28, 2025 | 6.24 | 6.2 | 6.2 | 6.25 | 6.19 | 10.36M |
| October 27, 2025 | 6.24 | 6.22 | 6.22 | 6.26 | 6.19 | 11.63M |
| October 24, 2025 | 6.2 | 6.24 | 6.24 | 6.25 | 6.18 | 11.53M |
| October 23, 2025 | 6.2 | 6.22 | 6.22 | 6.23 | 6.16 | 10.63M |
| October 22, 2025 | 6.18 | 6.21 | 6.21 | 6.25 | 6.16 | 10.77M |
| October 21, 2025 | 6.13 | 6.19 | 6.19 | 6.19 | 6.07 | 12.44M |
| October 20, 2025 | 6.13 | 6.15 | 6.15 | 6.17 | 6.12 | 8.31M |
| October 17, 2025 | 6.21 | 6.1 | 6.1 | 6.24 | 6.09 | 13.73M |
| October 16, 2025 | 6.19 | 6.23 | 6.23 | 6.35 | 6.19 | 14.66M |
| October 15, 2025 | 6.19 | 6.23 | 6.23 | 6.27 | 6.16 | 14.89M |
| October 14, 2025 | 6.14 | 6.21 | 6.21 | 6.26 | 6.14 | 19.22M |
| October 13, 2025 | 6.06 | 6.14 | 6.14 | 6.16 | 6.04 | 10.8M |
| October 10, 2025 | 6.15 | 6.19 | 6.19 | 6.27 | 6.12 | 16.04M |
| October 09, 2025 | 6.11 | 6.14 | 6.14 | 6.15 | 6.04 | 12.92M |
| September 30, 2025 | 6.11 | 6.1 | 6.1 | 6.13 | 6.08 | 8.87M |
| September 29, 2025 | 6.11 | 6.11 | 6.11 | 6.13 | 6.02 | 11.14M |
| September 26, 2025 | 6.13 | 6.11 | 6.11 | 6.19 | 6.08 | 9.99M |
| September 25, 2025 | 6.18 | 6.14 | 6.14 | 6.23 | 6.13 | 10.75M |
| September 24, 2025 | 6.14 | 6.19 | 6.19 | 6.2 | 6.1 | 10.4M |
| September 23, 2025 | 6.3 | 6.14 | 6.14 | 6.31 | 6.07 | 19.59M |
| September 22, 2025 | 6.4 | 6.32 | 6.32 | 6.43 | 6.3 | 15.43M |
| September 19, 2025 | 6.4 | 6.44 | 6.44 | 6.44 | 6.37 | 14.62M |
| September 18, 2025 | 6.52 | 6.41 | 6.41 | 6.54 | 6.37 | 27.61M |
| September 17, 2025 | 6.62 | 6.53 | 6.53 | 6.63 | 6.51 | 26.13M |
| September 16, 2025 | 6.55 | 6.63 | 6.63 | 6.68 | 6.55 | 22.91M |
| September 15, 2025 | 6.57 | 6.57 | 6.57 | 6.65 | 6.52 | 18.81M |
| September 12, 2025 | 6.62 | 6.59 | 6.59 | 6.75 | 6.57 | 30.96M |
| September 11, 2025 | 6.67 | 6.64 | 6.64 | 6.68 | 6.52 | 37.84M |
| September 10, 2025 | 6.52 | 6.68 | 6.68 | 6.68 | 6.51 | 43.57M |
| September 09, 2025 | 6.55 | 6.55 | 6.55 | 6.63 | 6.49 | 28.82M |
| September 08, 2025 | 6.5 | 6.54 | 6.54 | 6.61 | 6.46 | 24.88M |
| September 05, 2025 | 6.51 | 6.52 | 6.52 | 6.52 | 6.36 | 38.06M |
| September 04, 2025 | 6.41 | 6.61 | 6.61 | 6.68 | 6.36 | 52.09M |