6.27
-0.07(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.2 | 6.27 | 6.27 | 6.33 | 6.15 | 11.44M |
| December 03, 2025 | 6.44 | 6.34 | 6.34 | 6.5 | 6.3 | 16.72M |
| December 02, 2025 | 6.37 | 6.44 | 6.44 | 6.6 | 6.25 | 25.26M |
| December 01, 2025 | 6.32 | 6.37 | 6.37 | 6.47 | 6.25 | 19.52M |
| November 28, 2025 | 6.2 | 6.33 | 6.33 | 6.45 | 6.16 | 23.63M |
| November 27, 2025 | 6.08 | 6.32 | 6.32 | 6.36 | 6.05 | 35.75M |
| November 26, 2025 | 6.44 | 6.06 | 6.06 | 6.48 | 6.06 | 37.45M |
| November 25, 2025 | 5.92 | 6.25 | 6.25 | 6.25 | 5.83 | 25.95M |
| November 24, 2025 | 5.78 | 5.85 | 5.85 | 5.97 | 5.75 | 18.14M |
| November 21, 2025 | 6.11 | 5.74 | 5.74 | 6.25 | 5.73 | 29.75M |
| November 20, 2025 | 6.15 | 6.03 | 6.03 | 6.51 | 6 | 32.09M |
| November 19, 2025 | 6.03 | 6.07 | 6.07 | 6.09 | 5.93 | 14.84M |
| November 18, 2025 | 6.19 | 6.05 | 6.05 | 6.19 | 6.01 | 14.05M |
| November 17, 2025 | 6.18 | 6.19 | 6.19 | 6.26 | 6.13 | 15.25M |
| November 14, 2025 | 6.06 | 6.24 | 6.24 | 6.28 | 6.05 | 24.58M |
| November 13, 2025 | 6.03 | 6.09 | 6.09 | 6.1 | 5.99 | 14.85M |
| November 12, 2025 | 6 | 6.02 | 6.02 | 6.07 | 5.97 | 10.66M |
| November 11, 2025 | 5.99 | 5.99 | 5.99 | 6.01 | 5.96 | 7.66M |
| November 10, 2025 | 5.98 | 5.97 | 5.97 | 6.02 | 5.96 | 7.52M |
| November 07, 2025 | 5.97 | 5.99 | 5.99 | 6.02 | 5.95 | 7.78M |
| November 06, 2025 | 6.02 | 5.97 | 5.97 | 6.02 | 5.93 | 7.57M |
| November 05, 2025 | 5.96 | 6.02 | 6.02 | 6.05 | 5.93 | 13.98M |
| November 04, 2025 | 5.93 | 5.99 | 5.99 | 6 | 5.89 | 13.15M |
| November 03, 2025 | 5.79 | 5.91 | 5.91 | 5.92 | 5.79 | 10.71M |
| October 31, 2025 | 5.72 | 5.79 | 5.79 | 5.81 | 5.68 | 9.65M |
| October 30, 2025 | 5.74 | 5.73 | 5.73 | 5.83 | 5.71 | 10.3M |
| October 29, 2025 | 5.77 | 5.73 | 5.73 | 5.79 | 5.67 | 7.48M |
| October 28, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.73 | 6.16M |
| October 27, 2025 | 5.82 | 5.78 | 5.78 | 5.84 | 5.73 | 7.83M |
| October 24, 2025 | 5.77 | 5.78 | 5.78 | 5.86 | 5.73 | 10.46M |
| October 23, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.63 | 10.88M |
| October 22, 2025 | 5.66 | 5.67 | 5.67 | 5.71 | 5.61 | 7.3M |
| October 21, 2025 | 5.53 | 5.66 | 5.66 | 5.66 | 5.49 | 10.82M |
| October 20, 2025 | 5.45 | 5.52 | 5.52 | 5.52 | 5.44 | 9.51M |
| October 17, 2025 | 5.45 | 5.4 | 5.4 | 5.52 | 5.37 | 7.58M |
| October 16, 2025 | 5.59 | 5.46 | 5.46 | 5.59 | 5.45 | 9.57M |
| October 15, 2025 | 5.51 | 5.59 | 5.59 | 5.63 | 5.47 | 9.59M |
| October 14, 2025 | 5.54 | 5.49 | 5.49 | 5.63 | 5.47 | 9.44M |
| October 13, 2025 | 5.27 | 5.53 | 5.53 | 5.55 | 5.27 | 12.03M |
| October 10, 2025 | 5.43 | 5.54 | 5.54 | 5.58 | 5.4 | 13.12M |
| October 09, 2025 | 5.57 | 5.42 | 5.42 | 5.57 | 5.41 | 10.97M |
| September 30, 2025 | 5.55 | 5.49 | 5.49 | 5.56 | 5.47 | 7.97M |
| September 29, 2025 | 5.58 | 5.52 | 5.52 | 5.64 | 5.43 | 14.92M |
| September 26, 2025 | 5.54 | 5.55 | 5.55 | 5.62 | 5.46 | 8.69M |
| September 25, 2025 | 5.57 | 5.53 | 5.53 | 5.65 | 5.5 | 8.6M |
| September 24, 2025 | 5.51 | 5.58 | 5.58 | 5.62 | 5.48 | 8.86M |
| September 23, 2025 | 5.6 | 5.55 | 5.55 | 5.63 | 5.48 | 10.46M |
| September 22, 2025 | 5.8 | 5.59 | 5.59 | 5.83 | 5.57 | 19.12M |
| September 19, 2025 | 5.86 | 5.82 | 5.82 | 6.08 | 5.63 | 36.62M |
| September 18, 2025 | 5.77 | 5.85 | 5.85 | 5.92 | 5.69 | 20.12M |
| September 17, 2025 | 5.81 | 5.75 | 5.75 | 5.85 | 5.75 | 10.16M |
| September 16, 2025 | 5.76 | 5.81 | 5.81 | 5.84 | 5.73 | 8.51M |
| September 15, 2025 | 5.8 | 5.78 | 5.78 | 5.83 | 5.68 | 10.54M |
| September 12, 2025 | 5.92 | 5.83 | 5.83 | 5.94 | 5.81 | 11.12M |
| September 11, 2025 | 5.93 | 5.91 | 5.91 | 5.95 | 5.79 | 12.27M |
| September 10, 2025 | 5.76 | 5.9 | 5.9 | 5.92 | 5.76 | 13.84M |
| September 09, 2025 | 5.77 | 5.76 | 5.76 | 5.85 | 5.71 | 9.34M |
| September 08, 2025 | 5.68 | 5.79 | 5.79 | 5.8 | 5.67 | 10.04M |
| September 05, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.55 | 12.13M |
| September 04, 2025 | 5.65 | 5.63 | 5.63 | 5.71 | 5.56 | 17.12M |