6.20
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.2 | 6.63M |
| December 03, 2025 | 6.25 | 6.28 | 6.28 | 6.29 | 6.24 | 6.12M |
| December 02, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.22 | 8.39M |
| December 01, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.21 | 6.62M |
| November 28, 2025 | 6.22 | 6.23 | 6.23 | 6.24 | 6.18 | 5.98M |
| November 27, 2025 | 6.24 | 6.22 | 6.22 | 6.25 | 6.2 | 5.01M |
| November 26, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.2 | 5.89M |
| November 25, 2025 | 6.21 | 6.23 | 6.23 | 6.26 | 6.18 | 8.21M |
| November 24, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.15 | 9.09M |
| November 21, 2025 | 6.3 | 6.18 | 6.18 | 6.35 | 6.17 | 13.71M |
| November 20, 2025 | 6.4 | 6.34 | 6.34 | 6.41 | 6.32 | 9.95M |
| November 19, 2025 | 6.46 | 6.38 | 6.38 | 6.49 | 6.36 | 10.79M |
| November 18, 2025 | 6.5 | 6.47 | 6.47 | 6.54 | 6.44 | 11.43M |
| November 17, 2025 | 6.62 | 6.5 | 6.5 | 6.63 | 6.49 | 12.49M |
| November 14, 2025 | 6.41 | 6.59 | 6.59 | 6.67 | 6.41 | 16M |
| November 13, 2025 | 6.41 | 6.55 | 6.55 | 6.57 | 6.41 | 13.33M |
| November 12, 2025 | 6.5 | 6.5 | 6.5 | 6.54 | 6.48 | 9.3M |
| November 11, 2025 | 6.5 | 6.49 | 6.49 | 6.51 | 6.46 | 8.61M |
| November 10, 2025 | 6.44 | 6.49 | 6.49 | 6.5 | 6.42 | 9.04M |
| November 07, 2025 | 6.41 | 6.43 | 6.43 | 6.44 | 6.39 | 10.43M |
| November 06, 2025 | 6.38 | 6.41 | 6.41 | 6.42 | 6.37 | 7.94M |
| November 05, 2025 | 6.32 | 6.39 | 6.39 | 6.4 | 6.32 | 8.33M |
| November 04, 2025 | 6.42 | 6.37 | 6.37 | 6.42 | 6.34 | 10.96M |
| November 03, 2025 | 6.4 | 6.42 | 6.42 | 6.42 | 6.38 | 8.86M |
| October 31, 2025 | 6.37 | 6.39 | 6.39 | 6.41 | 6.36 | 8.22M |
| October 30, 2025 | 6.43 | 6.39 | 6.39 | 6.43 | 6.35 | 9.36M |
| October 29, 2025 | 6.36 | 6.38 | 6.38 | 6.44 | 6.29 | 8.69M |
| October 28, 2025 | 6.35 | 6.35 | 6.35 | 6.4 | 6.29 | 7.31M |
| October 27, 2025 | 6.4 | 6.4 | 6.4 | 6.41 | 6.36 | 7.29M |
| October 24, 2025 | 6.43 | 6.38 | 6.38 | 6.43 | 6.36 | 4.72M |
| October 23, 2025 | 6.38 | 6.4 | 6.4 | 6.4 | 6.34 | 6.9M |
| October 22, 2025 | 6.35 | 6.38 | 6.38 | 6.41 | 6.34 | 5.83M |
| October 21, 2025 | 6.3 | 6.37 | 6.37 | 6.37 | 6.29 | 6.09M |
| October 20, 2025 | 6.29 | 6.3 | 6.3 | 6.32 | 6.24 | 6.85M |
| October 17, 2025 | 6.35 | 6.25 | 6.25 | 6.35 | 6.23 | 6.08M |
| October 16, 2025 | 6.36 | 6.33 | 6.33 | 6.38 | 6.31 | 5.29M |
| October 15, 2025 | 6.35 | 6.37 | 6.37 | 6.41 | 6.33 | 6.73M |
| October 14, 2025 | 6.3 | 6.35 | 6.35 | 6.37 | 6.28 | 10.77M |
| October 13, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.18 | 9.85M |
| October 10, 2025 | 6.28 | 6.34 | 6.34 | 6.35 | 6.25 | 9.84M |
| October 09, 2025 | 6.24 | 6.3 | 6.3 | 6.32 | 6.19 | 9.38M |
| September 30, 2025 | 6.26 | 6.23 | 6.23 | 6.27 | 6.22 | 5.76M |
| September 29, 2025 | 6.23 | 6.26 | 6.26 | 6.27 | 6.16 | 7.19M |
| September 26, 2025 | 6.22 | 6.23 | 6.23 | 6.25 | 6.18 | 5.05M |
| September 25, 2025 | 6.41 | 6.23 | 6.23 | 6.41 | 6.2 | 10.06M |
| September 24, 2025 | 6.27 | 6.29 | 6.29 | 6.33 | 6.26 | 10.66M |
| September 23, 2025 | 6.41 | 6.32 | 6.32 | 6.41 | 6.2 | 11.33M |
| September 22, 2025 | 6.41 | 6.36 | 6.36 | 6.42 | 6.34 | 7.99M |
| September 19, 2025 | 6.51 | 6.42 | 6.42 | 6.51 | 6.38 | 7.45M |
| September 18, 2025 | 6.51 | 6.43 | 6.43 | 6.54 | 6.4 | 12.68M |
| September 17, 2025 | 6.46 | 6.52 | 6.52 | 6.55 | 6.43 | 13.02M |
| September 16, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.39 | 9.4M |
| September 15, 2025 | 6.43 | 6.41 | 6.41 | 6.45 | 6.38 | 7.28M |
| September 12, 2025 | 6.51 | 6.43 | 6.43 | 6.51 | 6.43 | 8.5M |
| September 11, 2025 | 6.41 | 6.51 | 6.51 | 6.51 | 6.37 | 10.9M |
| September 10, 2025 | 6.45 | 6.43 | 6.43 | 6.46 | 6.41 | 4.85M |
| September 09, 2025 | 6.45 | 6.45 | 6.45 | 6.48 | 6.4 | 7.54M |
| September 08, 2025 | 6.38 | 6.45 | 6.45 | 6.46 | 6.35 | 8.54M |
| September 05, 2025 | 6.35 | 6.38 | 6.38 | 6.38 | 6.31 | 9.66M |
| September 04, 2025 | 6.34 | 6.33 | 6.33 | 6.37 | 6.28 | 12.67M |