6.40
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6.14 | 6.4 | 6.4 | 6.45 | 6.14 | 52.41M |
| November 12, 2025 | 6.5 | 6.39 | 6.39 | 6.52 | 6.37 | 66.04M |
| November 11, 2025 | 6.31 | 6.59 | 6.59 | 6.72 | 6.28 | 132.35M |
| November 10, 2025 | 6.15 | 6.29 | 6.29 | 6.31 | 6.15 | 41.56M |
| November 07, 2025 | 6.14 | 6.14 | 6.14 | 6.18 | 6.09 | 26.11M |
| November 06, 2025 | 6.18 | 6.14 | 6.14 | 6.2 | 6.1 | 32.1M |
| November 05, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 6.07 | 46.85M |
| November 04, 2025 | 6.29 | 6.24 | 6.24 | 6.36 | 6.21 | 33.67M |
| November 03, 2025 | 6.23 | 6.32 | 6.32 | 6.39 | 6.16 | 59.05M |
| October 31, 2025 | 6.2 | 6.24 | 6.24 | 6.32 | 6.18 | 37.61M |
| October 30, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.17 | 38.11M |
| October 29, 2025 | 6.22 | 6.3 | 6.25 | 6.32 | 6.18 | 43.27M |
| October 28, 2025 | 6.6 | 6.28 | 6.23 | 6.6 | 6.27 | 80.4M |
| October 27, 2025 | 6.41 | 6.41 | 6.41 | 6.53 | 6.36 | 52.33M |
| October 24, 2025 | 6.4 | 6.34 | 6.34 | 6.58 | 6.31 | 47.32M |
| October 23, 2025 | 6.38 | 6.41 | 6.41 | 6.41 | 6.25 | 35.44M |
| October 22, 2025 | 6.5 | 6.36 | 6.36 | 6.51 | 6.32 | 48.57M |
| October 21, 2025 | 6.54 | 6.56 | 6.56 | 6.6 | 6.45 | 59M |
| October 20, 2025 | 6.5 | 6.55 | 6.55 | 6.66 | 6.48 | 72.22M |
| October 17, 2025 | 6.6 | 6.49 | 6.49 | 6.65 | 6.44 | 75.58M |
| October 16, 2025 | 6.34 | 6.65 | 6.65 | 6.75 | 6.19 | 139M |
| October 15, 2025 | 6.16 | 6.35 | 6.35 | 6.45 | 6.15 | 47.67M |
| October 14, 2025 | 6.44 | 6.18 | 6.18 | 6.48 | 6.15 | 42.4M |
| October 13, 2025 | 6.2 | 6.37 | 6.37 | 6.39 | 6.17 | 43.57M |
| October 10, 2025 | 6.37 | 6.45 | 6.45 | 6.63 | 6.34 | 58.82M |
| October 09, 2025 | 6.32 | 6.36 | 6.36 | 6.43 | 6.28 | 48.56M |
| September 30, 2025 | 6.24 | 6.3 | 6.3 | 6.36 | 6.21 | 40.07M |
| September 29, 2025 | 6.17 | 6.25 | 6.25 | 6.27 | 6.07 | 36.58M |
| September 26, 2025 | 6.72 | 6.18 | 6.18 | 6.72 | 6.15 | 35.57M |
| September 25, 2025 | 6.39 | 6.28 | 6.28 | 6.41 | 6.26 | 34.17M |
| September 24, 2025 | 6.36 | 6.38 | 6.38 | 6.42 | 6.26 | 40.75M |
| September 23, 2025 | 6.6 | 6.39 | 6.39 | 6.61 | 6.29 | 57.47M |
| September 22, 2025 | 6.61 | 6.58 | 6.58 | 6.65 | 6.5 | 65.88M |
| September 19, 2025 | 6.72 | 6.68 | 6.68 | 6.86 | 6.6 | 96.68M |
| September 18, 2025 | 6.44 | 6.69 | 6.69 | 6.99 | 6.4 | 167.05M |
| September 17, 2025 | 6.34 | 6.44 | 6.44 | 6.52 | 6.28 | 94.13M |
| September 16, 2025 | 6.05 | 6.4 | 6.4 | 6.53 | 6.02 | 90M |
| September 15, 2025 | 5.99 | 6.01 | 6.01 | 6.05 | 5.96 | 30.45M |
| September 12, 2025 | 5.98 | 5.99 | 5.99 | 6.04 | 5.95 | 31.84M |
| September 11, 2025 | 5.88 | 5.96 | 5.96 | 5.96 | 5.8 | 32.16M |
| September 10, 2025 | 5.95 | 5.9 | 5.9 | 6 | 5.87 | 29.72M |
| September 09, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.94 | 33.58M |
| September 08, 2025 | 5.89 | 6.03 | 6.03 | 6.13 | 5.87 | 51.71M |
| September 05, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.81 | 34.23M |
| September 04, 2025 | 5.86 | 5.86 | 5.86 | 5.95 | 5.78 | 38.04M |
| September 03, 2025 | 6.06 | 5.88 | 5.88 | 6.1 | 5.85 | 37.08M |
| September 02, 2025 | 6.18 | 6.03 | 6.03 | 6.19 | 5.96 | 47.93M |
| September 01, 2025 | 6.22 | 6.18 | 6.18 | 6.25 | 6.17 | 40.66M |
| August 29, 2025 | 6.34 | 6.24 | 6.24 | 6.35 | 6.22 | 38.68M |
| August 28, 2025 | 6.34 | 6.34 | 6.34 | 6.39 | 6.15 | 54.95M |
| August 27, 2025 | 6.51 | 6.35 | 6.35 | 6.54 | 6.34 | 76.63M |
| August 26, 2025 | 6.29 | 6.44 | 6.44 | 6.5 | 6.25 | 78.57M |
| August 25, 2025 | 6.32 | 6.28 | 6.28 | 6.36 | 6.22 | 52.38M |
| August 22, 2025 | 6.27 | 6.3 | 6.3 | 6.3 | 6.23 | 42.47M |
| August 21, 2025 | 6.34 | 6.3 | 6.3 | 6.4 | 6.25 | 50.68M |
| August 20, 2025 | 6.33 | 6.35 | 6.35 | 6.36 | 6.24 | 52.12M |
| August 19, 2025 | 6.16 | 6.33 | 6.33 | 6.39 | 6.16 | 91.94M |
| August 18, 2025 | 6.1 | 6.18 | 6.18 | 6.29 | 6.08 | 71.76M |
| August 15, 2025 | 5.98 | 6.06 | 6.06 | 6.08 | 5.96 | 36.6M |
| August 14, 2025 | 6.14 | 5.99 | 5.99 | 6.17 | 5.98 | 58.85M |