6.71
+0.12(+1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.86 | 6.59 | 6.59 | 6.65 | 5.86 | 64.71M |
| November 12, 2025 | 5.86 | 6.68 | 6.68 | 6.8 | 5.86 | 78.2M |
| November 11, 2025 | 5.86 | 6.68 | 6.68 | 6.9 | 5.86 | 110.17M |
| November 10, 2025 | 5.9 | 6.48 | 6.48 | 6.48 | 5.9 | 44.12M |
| November 07, 2025 | 5.86 | 5.89 | 5.89 | 5.91 | 5.85 | 7.96M |
| November 06, 2025 | 5.9 | 5.88 | 5.88 | 5.92 | 5.85 | 10.91M |
| November 05, 2025 | 5.83 | 5.92 | 5.92 | 5.92 | 5.83 | 11.47M |
| November 04, 2025 | 5.9 | 5.86 | 5.86 | 5.93 | 5.82 | 13.94M |
| November 03, 2025 | 5.8 | 5.92 | 5.92 | 6.12 | 5.8 | 23.37M |
| October 31, 2025 | 5.7 | 5.8 | 5.8 | 5.82 | 5.64 | 25.09M |
| October 30, 2025 | 6.3 | 5.74 | 5.74 | 6.3 | 5.64 | 46.18M |
| October 29, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.1 | 7.43M |
| October 28, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.15 | 7.62M |
| October 27, 2025 | 6.28 | 6.19 | 6.19 | 6.28 | 6.14 | 12.53M |
| October 24, 2025 | 6.3 | 6.23 | 6.23 | 6.32 | 6.22 | 7.84M |
| October 23, 2025 | 6.33 | 6.31 | 6.31 | 6.37 | 6.25 | 8.15M |
| October 22, 2025 | 6.27 | 6.33 | 6.33 | 6.39 | 6.27 | 13.46M |
| October 21, 2025 | 6.22 | 6.29 | 6.29 | 6.29 | 6.19 | 10.14M |
| October 20, 2025 | 6.13 | 6.2 | 6.2 | 6.21 | 6.12 | 7.85M |
| October 17, 2025 | 6.2 | 6.13 | 6.13 | 6.23 | 6.13 | 9.19M |
| October 16, 2025 | 6.18 | 6.21 | 6.21 | 6.24 | 6.17 | 10.79M |
| October 15, 2025 | 6.11 | 6.17 | 6.17 | 6.2 | 6.09 | 9.63M |
| October 14, 2025 | 6.12 | 6.13 | 6.13 | 6.17 | 6.09 | 9.32M |
| October 13, 2025 | 6.08 | 6.12 | 6.12 | 6.14 | 5.99 | 8.27M |
| October 10, 2025 | 6.14 | 6.18 | 6.18 | 6.21 | 6.1 | 9.49M |
| October 09, 2025 | 6.15 | 6.14 | 6.14 | 6.17 | 6.08 | 7.44M |
| September 30, 2025 | 6.05 | 6.14 | 6.14 | 6.17 | 6.03 | 8.89M |
| September 29, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 5.97 | 7.16M |
| September 26, 2025 | 6.03 | 6.06 | 6.06 | 6.09 | 5.97 | 7.22M |
| September 25, 2025 | 6.09 | 6.03 | 6.03 | 6.11 | 6 | 7.13M |
| September 24, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 5.92 | 10.28M |
| September 23, 2025 | 6.03 | 5.96 | 5.96 | 6.03 | 5.86 | 10.06M |
| September 22, 2025 | 6.15 | 6.02 | 6.02 | 6.15 | 5.99 | 8.9M |
| September 19, 2025 | 6.36 | 6.07 | 6.07 | 6.36 | 6.04 | 11.64M |
| September 18, 2025 | 6.23 | 6.15 | 6.15 | 6.27 | 6.11 | 15.96M |
| September 17, 2025 | 6.27 | 6.23 | 6.23 | 6.29 | 6.22 | 9.25M |
| September 16, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.19 | 10.15M |
| September 15, 2025 | 6.29 | 6.24 | 6.24 | 6.29 | 6.17 | 14.75M |
| September 12, 2025 | 6.36 | 6.34 | 6.34 | 6.39 | 6.31 | 10.13M |
| September 11, 2025 | 6.33 | 6.36 | 6.36 | 6.37 | 6.21 | 12.22M |
| September 10, 2025 | 6.39 | 6.35 | 6.35 | 6.42 | 6.31 | 8.1M |
| September 09, 2025 | 6.44 | 6.38 | 6.38 | 6.44 | 6.35 | 10M |
| September 08, 2025 | 6.41 | 6.44 | 6.44 | 6.49 | 6.4 | 11.13M |
| September 05, 2025 | 6.34 | 6.41 | 6.41 | 6.42 | 6.24 | 14.1M |
| September 04, 2025 | 6.28 | 6.29 | 6.29 | 6.43 | 6.21 | 15.48M |
| September 03, 2025 | 6.42 | 6.27 | 6.27 | 6.45 | 6.25 | 13.79M |
| September 02, 2025 | 6.44 | 6.41 | 6.41 | 6.49 | 6.32 | 15.29M |
| September 01, 2025 | 6.36 | 6.44 | 6.44 | 6.46 | 6.3 | 13.85M |
| August 29, 2025 | 6.33 | 6.35 | 6.35 | 6.4 | 6.3 | 13.66M |
| August 28, 2025 | 6.41 | 6.37 | 6.37 | 6.49 | 6.16 | 22.04M |
| August 27, 2025 | 6.66 | 6.42 | 6.42 | 6.7 | 6.41 | 25.16M |
| August 26, 2025 | 6.59 | 6.69 | 6.69 | 6.75 | 6.54 | 22.17M |
| August 25, 2025 | 6.65 | 6.62 | 6.62 | 6.68 | 6.55 | 26.61M |
| August 22, 2025 | 6.6 | 6.65 | 6.65 | 6.74 | 6.49 | 45.68M |
| August 21, 2025 | 6.45 | 6.42 | 6.42 | 6.48 | 6.4 | 15.91M |
| August 20, 2025 | 6.5 | 6.45 | 6.45 | 6.5 | 6.35 | 18.93M |
| August 19, 2025 | 6.36 | 6.46 | 6.46 | 6.54 | 6.36 | 29.66M |
| August 18, 2025 | 6.31 | 6.38 | 6.38 | 6.45 | 6.3 | 25.74M |
| August 15, 2025 | 6.29 | 6.31 | 6.31 | 6.32 | 6.23 | 18.01M |
| August 14, 2025 | 6.35 | 6.27 | 6.27 | 6.38 | 6.27 | 22.02M |