6.05
-0.03999987(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.92 | 6.05 | 6.05 | 6.17 | 5.92 | 28.87M |
| December 03, 2025 | 6.05 | 6.09 | 6.09 | 6.15 | 6.03 | 25.35M |
| December 02, 2025 | 6.12 | 6.06 | 6.06 | 6.14 | 6.03 | 22.76M |
| December 01, 2025 | 6.11 | 6.13 | 6.13 | 6.27 | 6.11 | 42.6M |
| November 28, 2025 | 5.92 | 6.03 | 6.03 | 6.04 | 5.9 | 25.73M |
| November 27, 2025 | 5.96 | 5.93 | 5.93 | 6.01 | 5.93 | 23.83M |
| November 26, 2025 | 6 | 5.92 | 5.92 | 6.02 | 5.91 | 21.97M |
| November 25, 2025 | 5.95 | 6 | 6 | 6.05 | 5.93 | 30.19M |
| November 24, 2025 | 5.9 | 5.9 | 5.9 | 5.96 | 5.82 | 32.4M |
| November 21, 2025 | 6.2 | 5.82 | 5.82 | 6.2 | 5.82 | 62.55M |
| November 20, 2025 | 6.25 | 6.26 | 6.26 | 6.38 | 6.23 | 40.56M |
| November 19, 2025 | 6.21 | 6.24 | 6.24 | 6.3 | 6.16 | 34.62M |
| November 18, 2025 | 6.43 | 6.22 | 6.22 | 6.44 | 6.16 | 59.6M |
| November 17, 2025 | 6.55 | 6.46 | 6.46 | 6.56 | 6.44 | 41.08M |
| November 14, 2025 | 6.63 | 6.57 | 6.57 | 6.68 | 6.57 | 46.74M |
| November 13, 2025 | 6.53 | 6.7 | 6.7 | 6.75 | 6.53 | 76.48M |
| November 12, 2025 | 6.51 | 6.52 | 6.52 | 6.59 | 6.41 | 46.78M |
| November 11, 2025 | 6.57 | 6.53 | 6.53 | 6.64 | 6.47 | 47.25M |
| November 10, 2025 | 6.5 | 6.52 | 6.52 | 6.58 | 6.49 | 46.85M |
| November 07, 2025 | 6.48 | 6.46 | 6.46 | 6.5 | 6.43 | 34.14M |
| November 06, 2025 | 6.39 | 6.52 | 6.52 | 6.55 | 6.37 | 47.02M |
| November 05, 2025 | 6.3 | 6.4 | 6.4 | 6.43 | 6.28 | 35.62M |
| November 04, 2025 | 6.47 | 6.4 | 6.4 | 6.53 | 6.35 | 42.03M |
| November 03, 2025 | 6.7 | 6.5 | 6.5 | 6.72 | 6.37 | 75.77M |
| October 31, 2025 | 6.8 | 6.67 | 6.67 | 6.84 | 6.66 | 58.55M |
| October 30, 2025 | 6.84 | 6.8 | 6.8 | 6.92 | 6.73 | 72.9M |
| October 29, 2025 | 6.7 | 6.89 | 6.89 | 6.89 | 6.67 | 85.45M |
| October 28, 2025 | 6.93 | 6.89 | 6.89 | 6.98 | 6.81 | 55.48M |
| October 27, 2025 | 6.97 | 7.01 | 7.01 | 7.1 | 6.94 | 67.63M |
| October 24, 2025 | 6.9 | 6.93 | 6.93 | 7.03 | 6.85 | 46.58M |
| October 23, 2025 | 6.83 | 6.86 | 6.86 | 6.88 | 6.62 | 49.02M |
| October 22, 2025 | 6.79 | 6.85 | 6.85 | 6.9 | 6.69 | 59.45M |
| October 21, 2025 | 6.95 | 6.95 | 6.95 | 7.02 | 6.9 | 62.02M |
| October 20, 2025 | 6.93 | 6.87 | 6.87 | 6.96 | 6.82 | 57.59M |
| October 17, 2025 | 7.11 | 6.9 | 6.9 | 7.25 | 6.88 | 76.27M |
| October 16, 2025 | 7.23 | 7.08 | 7.08 | 7.27 | 7.02 | 79.66M |
| October 15, 2025 | 7.32 | 7.22 | 7.22 | 7.43 | 7.11 | 127.8M |
| October 14, 2025 | 7.79 | 7.24 | 7.24 | 7.88 | 7.21 | 232.27M |
| October 13, 2025 | 6.92 | 7.62 | 7.62 | 7.76 | 6.92 | 243.93M |
| October 10, 2025 | 7.08 | 7.05 | 7.05 | 7.2 | 7.02 | 123.44M |
| October 09, 2025 | 6.99 | 7.17 | 7.17 | 7.2 | 6.87 | 158.69M |
| September 30, 2025 | 6.43 | 6.78 | 6.78 | 6.83 | 6.42 | 127.43M |
| September 29, 2025 | 6.33 | 6.43 | 6.43 | 6.44 | 6.27 | 56.07M |
| September 26, 2025 | 6.23 | 6.26 | 6.26 | 6.42 | 6.21 | 47.52M |
| September 25, 2025 | 6.37 | 6.28 | 6.28 | 6.46 | 6.26 | 52.09M |
| September 24, 2025 | 6.13 | 6.26 | 6.26 | 6.27 | 6.11 | 37.18M |
| September 23, 2025 | 6.33 | 6.18 | 6.18 | 6.4 | 6.07 | 57.94M |
| September 22, 2025 | 6.47 | 6.36 | 6.36 | 6.49 | 6.28 | 38.76M |
| September 19, 2025 | 6.39 | 6.42 | 6.42 | 6.48 | 6.35 | 42.4M |
| September 18, 2025 | 6.65 | 6.41 | 6.41 | 6.66 | 6.37 | 90.01M |
| September 17, 2025 | 6.65 | 6.72 | 6.72 | 6.73 | 6.56 | 53.77M |
| September 16, 2025 | 6.9 | 6.69 | 6.69 | 6.94 | 6.52 | 93.14M |
| September 15, 2025 | 7.01 | 6.87 | 6.87 | 7.01 | 6.86 | 78.04M |
| September 12, 2025 | 6.76 | 6.99 | 6.99 | 7.06 | 6.73 | 116.23M |
| September 11, 2025 | 6.63 | 6.76 | 6.76 | 6.78 | 6.56 | 61.99M |
| September 10, 2025 | 6.66 | 6.65 | 6.65 | 6.75 | 6.57 | 49.15M |
| September 09, 2025 | 6.7 | 6.71 | 6.71 | 6.86 | 6.62 | 73.99M |
| September 08, 2025 | 6.74 | 6.75 | 6.75 | 6.82 | 6.67 | 72.46M |
| September 05, 2025 | 6.5 | 6.66 | 6.66 | 6.68 | 6.47 | 72.82M |
| September 04, 2025 | 6.6 | 6.5 | 6.5 | 6.75 | 6.38 | 93.67M |