6.04
+0.08(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.95 | 6.04 | 6.04 | 6.1 | 5.94 | 39.42M |
| November 06, 2025 | 6.03 | 5.96 | 5.96 | 6.03 | 5.95 | 23.1M |
| November 05, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.95 | 21.53M |
| November 04, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 5.97 | 25.52M |
| November 03, 2025 | 6.03 | 6.04 | 6.04 | 6.05 | 5.95 | 21.77M |
| October 31, 2025 | 5.96 | 6.02 | 6.02 | 6.04 | 5.94 | 22.51M |
| October 30, 2025 | 6.04 | 5.96 | 5.96 | 6.04 | 5.91 | 31.24M |
| October 29, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 5.96 | 29.49M |
| October 28, 2025 | 6.1 | 6.05 | 6.05 | 6.12 | 6.01 | 31.1M |
| October 27, 2025 | 6.12 | 6.12 | 6.12 | 6.18 | 6.09 | 35.23M |
| October 24, 2025 | 6.2 | 6.1 | 6.1 | 6.23 | 6.08 | 58.86M |
| October 23, 2025 | 6.38 | 6.27 | 6.27 | 6.38 | 6.15 | 43.38M |
| October 22, 2025 | 6.43 | 6.46 | 6.46 | 6.61 | 6.41 | 59.48M |
| October 21, 2025 | 6.31 | 6.39 | 6.39 | 6.52 | 6.26 | 37.42M |
| October 20, 2025 | 6.4 | 6.29 | 6.29 | 6.44 | 6.24 | 38.73M |
| October 17, 2025 | 6.44 | 6.37 | 6.37 | 6.56 | 6.34 | 44.48M |
| October 16, 2025 | 6.72 | 6.48 | 6.48 | 6.72 | 6.43 | 62.9M |
| October 15, 2025 | 6.53 | 6.72 | 6.72 | 6.8 | 6.5 | 77.39M |
| October 14, 2025 | 6.64 | 6.57 | 6.57 | 6.75 | 6.54 | 73.3M |
| October 13, 2025 | 6.51 | 6.64 | 6.64 | 6.72 | 6.45 | 89.5M |
| October 10, 2025 | 6.54 | 6.72 | 6.72 | 6.85 | 6.38 | 139.86M |
| October 09, 2025 | 6.22 | 6.57 | 6.57 | 6.62 | 6.19 | 149.53M |
| September 30, 2025 | 5.99 | 6.02 | 6.02 | 6.15 | 5.96 | 38.87M |
| September 29, 2025 | 6.04 | 5.98 | 5.98 | 6.15 | 5.82 | 47.33M |
| September 26, 2025 | 6.02 | 5.97 | 5.97 | 6.1 | 5.95 | 38.85M |
| September 25, 2025 | 6.21 | 6.04 | 6.04 | 6.28 | 6 | 56.42M |
| September 24, 2025 | 6.35 | 6.15 | 6.15 | 6.35 | 5.9 | 97.2M |
| September 23, 2025 | 6.33 | 6.35 | 6.35 | 6.44 | 6.11 | 68.55M |
| September 22, 2025 | 6.71 | 6.37 | 6.37 | 6.71 | 6.26 | 94.23M |
| September 19, 2025 | 6.4 | 6.74 | 6.74 | 6.89 | 6.22 | 129.57M |
| September 18, 2025 | 6.43 | 6.27 | 6.27 | 6.45 | 6.2 | 47.95M |
| September 17, 2025 | 6.51 | 6.47 | 6.47 | 6.51 | 6.37 | 33.58M |
| September 16, 2025 | 6.67 | 6.51 | 6.51 | 6.74 | 6.49 | 49.13M |
| September 15, 2025 | 6.58 | 6.67 | 6.67 | 6.7 | 6.43 | 66.74M |
| September 12, 2025 | 6.4 | 6.57 | 6.57 | 6.72 | 6.39 | 76.94M |
| September 11, 2025 | 6.35 | 6.39 | 6.39 | 6.39 | 6.26 | 33.03M |
| September 10, 2025 | 6.39 | 6.36 | 6.36 | 6.47 | 6.28 | 43.71M |
| September 09, 2025 | 6.49 | 6.43 | 6.43 | 6.54 | 6.39 | 35.38M |
| September 08, 2025 | 6.63 | 6.53 | 6.53 | 6.68 | 6.47 | 52.93M |
| September 05, 2025 | 6.42 | 6.63 | 6.63 | 6.65 | 6.4 | 68.02M |
| September 04, 2025 | 6.5 | 6.38 | 6.38 | 6.62 | 6.28 | 71.94M |
| September 03, 2025 | 6.49 | 6.49 | 6.49 | 6.62 | 6.39 | 55.19M |
| September 02, 2025 | 6.63 | 6.5 | 6.5 | 6.65 | 6.34 | 64.23M |
| September 01, 2025 | 6.54 | 6.61 | 6.61 | 6.72 | 6.45 | 64.51M |
| August 29, 2025 | 6.79 | 6.53 | 6.53 | 6.82 | 6.5 | 74.39M |
| August 28, 2025 | 6.67 | 6.73 | 6.73 | 6.77 | 6.55 | 79.02M |
| August 27, 2025 | 6.92 | 6.74 | 6.74 | 7.02 | 6.72 | 124.88M |
| August 26, 2025 | 7.3 | 6.97 | 6.97 | 7.38 | 6.92 | 204.28M |
| August 25, 2025 | 6.72 | 7.24 | 7.24 | 7.24 | 6.66 | 188.91M |
| August 22, 2025 | 6.09 | 6.58 | 6.58 | 6.58 | 6.03 | 186.63M |
| August 21, 2025 | 5.93 | 5.98 | 5.98 | 6.13 | 5.88 | 82.38M |
| August 20, 2025 | 5.74 | 5.91 | 5.91 | 5.92 | 5.71 | 79.57M |
| August 19, 2025 | 5.73 | 5.74 | 5.74 | 5.79 | 5.64 | 61.68M |
| August 18, 2025 | 5.68 | 5.73 | 5.73 | 5.8 | 5.67 | 61.76M |
| August 15, 2025 | 5.59 | 5.63 | 5.63 | 5.69 | 5.58 | 49.83M |
| August 14, 2025 | 5.74 | 5.62 | 5.62 | 5.74 | 5.59 | 63.16M |
| August 13, 2025 | 5.88 | 5.74 | 5.74 | 5.89 | 5.69 | 115.44M |
| August 12, 2025 | 6.08 | 5.91 | 5.91 | 6.21 | 5.85 | 155.02M |
| August 11, 2025 | 6.19 | 6.25 | 6.25 | 6.38 | 6.06 | 253.83M |
| August 08, 2025 | 5.26 | 5.8 | 5.8 | 5.8 | 5.25 | 121.92M |