6.12
+0.05(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.04 | 6.07 | 6.07 | 6.09 | 6.02 | 6.81M |
| December 23, 2025 | 6.1 | 6.04 | 6.04 | 6.11 | 6.04 | 8.81M |
| December 22, 2025 | 6.16 | 6.12 | 6.12 | 6.19 | 6.11 | 9.94M |
| December 19, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.11 | 7.44M |
| December 18, 2025 | 6.05 | 6.14 | 6.14 | 6.17 | 6.03 | 11.74M |
| December 17, 2025 | 6.04 | 6.07 | 6.07 | 6.09 | 6 | 9.53M |
| December 16, 2025 | 6.11 | 6.04 | 6.04 | 6.12 | 6.04 | 9.05M |
| December 15, 2025 | 6.06 | 6.12 | 6.12 | 6.12 | 6.02 | 8.48M |
| December 12, 2025 | 6.12 | 6.08 | 6.08 | 6.15 | 6.08 | 11.58M |
| December 11, 2025 | 6.25 | 6.12 | 6.12 | 6.27 | 6.11 | 13.79M |
| December 10, 2025 | 6.29 | 6.25 | 6.25 | 6.31 | 6.21 | 12.28M |
| December 09, 2025 | 6.41 | 6.29 | 6.29 | 6.42 | 6.28 | 15M |
| December 08, 2025 | 6.43 | 6.42 | 6.42 | 6.48 | 6.41 | 11.66M |
| December 05, 2025 | 6.48 | 6.43 | 6.43 | 6.48 | 6.32 | 8.94M |
| December 04, 2025 | 6.62 | 6.4 | 6.4 | 6.62 | 6.32 | 13.18M |
| December 03, 2025 | 6.62 | 6.45 | 6.45 | 6.62 | 6.42 | 11.65M |
| December 02, 2025 | 6.59 | 6.55 | 6.55 | 6.61 | 6.46 | 9.78M |
| December 01, 2025 | 6.56 | 6.59 | 6.59 | 6.63 | 6.53 | 12.52M |
| November 28, 2025 | 6.62 | 6.57 | 6.57 | 6.63 | 6.53 | 11.04M |
| November 27, 2025 | 6.68 | 6.6 | 6.6 | 6.71 | 6.58 | 13.12M |
| November 26, 2025 | 6.65 | 6.63 | 6.63 | 6.79 | 6.62 | 20.61M |
| November 25, 2025 | 6.54 | 6.64 | 6.64 | 6.68 | 6.54 | 17.49M |
| November 24, 2025 | 6.4 | 6.52 | 6.52 | 6.54 | 6.4 | 15.56M |
| November 21, 2025 | 6.64 | 6.38 | 6.38 | 6.68 | 6.37 | 26.15M |
| November 20, 2025 | 6.71 | 6.68 | 6.68 | 6.74 | 6.64 | 15.44M |
| November 19, 2025 | 6.79 | 6.71 | 6.71 | 6.81 | 6.63 | 27.65M |
| November 18, 2025 | 6.97 | 6.83 | 6.83 | 7.17 | 6.78 | 49.41M |
| November 17, 2025 | 6.8 | 6.9 | 6.9 | 6.94 | 6.77 | 29.25M |
| November 14, 2025 | 6.53 | 6.86 | 6.86 | 6.9 | 6.53 | 30.33M |
| November 13, 2025 | 6.53 | 6.82 | 6.82 | 6.83 | 6.53 | 25.5M |
| November 12, 2025 | 6.72 | 6.75 | 6.75 | 6.78 | 6.68 | 22.54M |
| November 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.65 | 15.17M |
| November 10, 2025 | 6.58 | 6.71 | 6.71 | 6.75 | 6.58 | 22.75M |
| November 07, 2025 | 6.53 | 6.59 | 6.59 | 6.61 | 6.51 | 14.14M |
| November 06, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.53 | 13.26M |
| November 05, 2025 | 6.53 | 6.59 | 6.59 | 6.6 | 6.51 | 15.33M |
| November 04, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.5 | 14.18M |
| November 03, 2025 | 6.53 | 6.57 | 6.57 | 6.58 | 6.47 | 20.71M |
| October 31, 2025 | 6.36 | 6.52 | 6.52 | 6.55 | 6.36 | 30.45M |
| October 30, 2025 | 6.39 | 6.35 | 6.35 | 6.42 | 6.35 | 11.08M |
| October 29, 2025 | 6.41 | 6.4 | 6.4 | 6.42 | 6.34 | 9.16M |
| October 28, 2025 | 6.4 | 6.4 | 6.4 | 6.44 | 6.38 | 9.7M |
| October 27, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.38 | 10.54M |
| October 24, 2025 | 6.48 | 6.42 | 6.42 | 6.49 | 6.35 | 10.07M |
| October 23, 2025 | 6.35 | 6.48 | 6.48 | 6.5 | 6.35 | 11.88M |
| October 22, 2025 | 6.4 | 6.48 | 6.48 | 6.5 | 6.38 | 19.54M |
| October 21, 2025 | 6.3 | 6.41 | 6.41 | 6.42 | 6.27 | 14.52M |
| October 20, 2025 | 6.32 | 6.29 | 6.29 | 6.34 | 6.25 | 9.38M |
| October 17, 2025 | 6.35 | 6.25 | 6.25 | 6.39 | 6.24 | 14.46M |
| October 16, 2025 | 6.41 | 6.36 | 6.36 | 6.43 | 6.33 | 10.77M |
| October 15, 2025 | 6.37 | 6.42 | 6.42 | 6.45 | 6.33 | 14.16M |
| October 14, 2025 | 6.34 | 6.36 | 6.36 | 6.42 | 6.33 | 14.6M |
| October 13, 2025 | 6.25 | 6.33 | 6.33 | 6.34 | 6.2 | 12.94M |
| October 10, 2025 | 6.42 | 6.38 | 6.38 | 6.42 | 6.36 | 13.11M |
| October 09, 2025 | 6.37 | 6.42 | 6.42 | 6.42 | 6.26 | 19.31M |
| September 30, 2025 | 6.29 | 6.36 | 6.36 | 6.39 | 6.29 | 18.33M |
| September 29, 2025 | 6.28 | 6.29 | 6.29 | 6.29 | 6.15 | 13.99M |
| September 26, 2025 | 6.2 | 6.28 | 6.28 | 6.38 | 6.14 | 20.5M |
| September 25, 2025 | 6.26 | 6.2 | 6.2 | 6.29 | 6.2 | 9.77M |
| September 24, 2025 | 6.36 | 6.24 | 6.24 | 6.36 | 6.14 | 11.05M |