6.05
+0.06(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.01 | 6.05 | 6.05 | 6.06 | 6 | 6.53M |
| December 24, 2025 | 5.96 | 5.99 | 5.99 | 6.02 | 5.93 | 5.26M |
| December 23, 2025 | 6.14 | 5.96 | 5.96 | 6.15 | 5.95 | 12.34M |
| December 22, 2025 | 5.93 | 6.12 | 6.12 | 6.2 | 5.93 | 19.66M |
| December 19, 2025 | 5.88 | 5.94 | 5.94 | 5.94 | 5.85 | 3.98M |
| December 18, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.84 | 3.93M |
| December 17, 2025 | 5.87 | 5.86 | 5.86 | 5.88 | 5.78 | 4.11M |
| December 16, 2025 | 5.84 | 5.89 | 5.89 | 5.94 | 5.78 | 6.44M |
| December 15, 2025 | 5.78 | 5.83 | 5.83 | 5.84 | 5.74 | 4.49M |
| December 12, 2025 | 5.84 | 5.79 | 5.79 | 5.85 | 5.78 | 4.55M |
| December 11, 2025 | 5.97 | 5.82 | 5.82 | 5.97 | 5.82 | 6.67M |
| December 10, 2025 | 5.94 | 5.95 | 5.95 | 5.97 | 5.9 | 3.61M |
| December 09, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.92 | 4.71M |
| December 08, 2025 | 6 | 5.97 | 5.97 | 6.05 | 5.97 | 5.3M |
| December 05, 2025 | 5.98 | 6.01 | 6.01 | 6.02 | 5.95 | 4.43M |
| December 04, 2025 | 6.03 | 5.98 | 5.98 | 6.04 | 5.96 | 4.05M |
| December 03, 2025 | 6.04 | 6.05 | 6.05 | 6.08 | 6.03 | 5.18M |
| December 02, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.98 | 5.54M |
| December 01, 2025 | 6.02 | 6.03 | 6.03 | 6.04 | 6 | 6.47M |
| November 28, 2025 | 6.05 | 6.03 | 6.03 | 6.06 | 5.99 | 5.16M |
| November 27, 2025 | 5.93 | 6.07 | 6.07 | 6.14 | 5.92 | 11.87M |
| November 26, 2025 | 5.97 | 5.93 | 5.93 | 6.02 | 5.91 | 5.65M |
| November 25, 2025 | 5.95 | 5.98 | 5.98 | 6.02 | 5.93 | 4.56M |
| November 24, 2025 | 5.98 | 5.94 | 5.94 | 6 | 5.9 | 6.49M |
| November 21, 2025 | 6.13 | 5.93 | 5.93 | 6.15 | 5.93 | 10.24M |
| November 20, 2025 | 6.13 | 6.14 | 6.14 | 6.18 | 6.12 | 5.68M |
| November 19, 2025 | 6.2 | 6.11 | 6.11 | 6.21 | 6.09 | 6.85M |
| November 18, 2025 | 6.28 | 6.18 | 6.18 | 6.28 | 6.17 | 8.24M |
| November 17, 2025 | 6.31 | 6.27 | 6.27 | 6.31 | 6.22 | 10.49M |
| November 14, 2025 | 6.35 | 6.31 | 6.31 | 6.38 | 6.31 | 11.91M |
| November 13, 2025 | 6.24 | 6.35 | 6.35 | 6.36 | 6.24 | 8.97M |
| November 12, 2025 | 6.3 | 6.32 | 6.32 | 6.33 | 6.28 | 8.63M |
| November 11, 2025 | 6.32 | 6.29 | 6.29 | 6.32 | 6.28 | 5.83M |
| November 10, 2025 | 6.27 | 6.31 | 6.31 | 6.32 | 6.25 | 6.66M |
| November 07, 2025 | 6.24 | 6.3 | 6.3 | 6.32 | 6.24 | 8.73M |
| November 06, 2025 | 6.25 | 6.24 | 6.24 | 6.27 | 6.21 | 5.09M |
| November 05, 2025 | 6.18 | 6.24 | 6.24 | 6.27 | 6.14 | 8.3M |
| November 04, 2025 | 6.16 | 6.18 | 6.18 | 6.22 | 6.13 | 7.54M |
| November 03, 2025 | 6.13 | 6.16 | 6.16 | 6.17 | 6.09 | 6.47M |
| October 31, 2025 | 6.09 | 6.11 | 6.11 | 6.12 | 6.07 | 6.76M |
| October 30, 2025 | 6.11 | 6.07 | 6.07 | 6.12 | 6.07 | 6.66M |
| October 29, 2025 | 6.16 | 6.12 | 6.12 | 6.17 | 6.06 | 8.22M |
| October 28, 2025 | 6.18 | 6.15 | 6.15 | 6.22 | 6.14 | 7.6M |
| October 27, 2025 | 6.17 | 6.2 | 6.2 | 6.2 | 6.05 | 15.02M |
| October 24, 2025 | 6.31 | 6.24 | 6.24 | 6.32 | 6.23 | 7.89M |
| October 23, 2025 | 6.26 | 6.31 | 6.31 | 6.33 | 6.24 | 8.07M |
| October 22, 2025 | 6.24 | 6.28 | 6.28 | 6.3 | 6.23 | 7.91M |
| October 21, 2025 | 6.2 | 6.26 | 6.26 | 6.27 | 6.18 | 8.31M |
| October 20, 2025 | 6.16 | 6.2 | 6.2 | 6.2 | 6.13 | 5.63M |
| October 17, 2025 | 6.18 | 6.13 | 6.13 | 6.22 | 6.12 | 6.09M |
| October 16, 2025 | 6.22 | 6.19 | 6.19 | 6.23 | 6.16 | 6.07M |
| October 15, 2025 | 6.2 | 6.21 | 6.21 | 6.24 | 6.19 | 6.11M |
| October 14, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.16 | 9.79M |
| October 13, 2025 | 6.16 | 6.17 | 6.17 | 6.18 | 6.1 | 10.21M |
| October 10, 2025 | 6.09 | 6.24 | 6.24 | 6.25 | 6.08 | 14.27M |
| October 09, 2025 | 6.12 | 6.1 | 6.1 | 6.12 | 6.04 | 6.96M |
| September 30, 2025 | 6.16 | 6.12 | 6.12 | 6.18 | 6.1 | 6.88M |
| September 29, 2025 | 6.08 | 6.18 | 6.18 | 6.21 | 6.06 | 10.61M |
| September 26, 2025 | 6.05 | 6.1 | 6.1 | 6.12 | 6.03 | 7.27M |
| September 25, 2025 | 6.02 | 6.06 | 6.06 | 6.15 | 6.02 | 9.47M |