6.07
-0.0199999(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 6.08 | 6.09 | 6.09 | 6.11 | 6.02 | 21.57M |
| December 09, 2025 | 6.13 | 6.07 | 6.07 | 6.15 | 6.07 | 19.45M |
| December 08, 2025 | 6.15 | 6.14 | 6.14 | 6.19 | 6.14 | 23.37M |
| December 05, 2025 | 6.08 | 6.14 | 6.14 | 6.16 | 6.03 | 24.42M |
| December 04, 2025 | 6.1 | 6.08 | 6.08 | 6.12 | 6.05 | 21.59M |
| December 03, 2025 | 6.19 | 6.12 | 6.12 | 6.2 | 6.05 | 36.2M |
| December 02, 2025 | 6.28 | 6.2 | 6.2 | 6.28 | 6.17 | 25.37M |
| December 01, 2025 | 6.25 | 6.26 | 6.26 | 6.3 | 6.2 | 30.4M |
| November 28, 2025 | 6.21 | 6.25 | 6.25 | 6.28 | 6.18 | 27.1M |
| November 27, 2025 | 6.33 | 6.2 | 6.2 | 6.34 | 6.19 | 36.25M |
| November 26, 2025 | 6.41 | 6.32 | 6.32 | 6.49 | 6.31 | 35.46M |
| November 25, 2025 | 6.38 | 6.43 | 6.43 | 6.5 | 6.37 | 39.83M |
| November 24, 2025 | 6.22 | 6.37 | 6.37 | 6.4 | 6.14 | 49.61M |
| November 21, 2025 | 6.35 | 6.15 | 6.15 | 6.45 | 6.12 | 57.72M |
| November 20, 2025 | 6.51 | 6.44 | 6.44 | 6.53 | 6.39 | 37.74M |
| November 19, 2025 | 6.51 | 6.51 | 6.51 | 6.63 | 6.47 | 64.07M |
| November 18, 2025 | 6.41 | 6.49 | 6.49 | 6.56 | 6.39 | 53.19M |
| November 17, 2025 | 6.33 | 6.43 | 6.43 | 6.45 | 6.32 | 33.6M |
| November 14, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.33 | 35.19M |
| November 13, 2025 | 6.42 | 6.42 | 6.42 | 6.45 | 6.37 | 34.84M |
| November 12, 2025 | 6.5 | 6.41 | 6.41 | 6.52 | 6.35 | 46.43M |
| November 11, 2025 | 6.56 | 6.52 | 6.52 | 6.65 | 6.49 | 47.01M |
| November 10, 2025 | 6.54 | 6.55 | 6.55 | 6.57 | 6.51 | 38.93M |
| November 07, 2025 | 6.6 | 6.53 | 6.53 | 6.64 | 6.52 | 58.92M |
| November 06, 2025 | 6.59 | 6.67 | 6.67 | 6.72 | 6.54 | 87.65M |
| November 05, 2025 | 6.48 | 6.59 | 6.59 | 6.61 | 6.46 | 54.04M |
| November 04, 2025 | 6.55 | 6.57 | 6.57 | 6.61 | 6.52 | 44.72M |
| November 03, 2025 | 6.5 | 6.6 | 6.6 | 6.6 | 6.44 | 55.39M |
| October 31, 2025 | 6.46 | 6.5 | 6.5 | 6.54 | 6.45 | 48.73M |
| October 30, 2025 | 6.49 | 6.45 | 6.45 | 6.54 | 6.4 | 43.59M |
| October 29, 2025 | 6.5 | 6.51 | 6.51 | 6.54 | 6.47 | 37.68M |
| October 28, 2025 | 6.43 | 6.51 | 6.51 | 6.58 | 6.4 | 54.61M |
| October 27, 2025 | 6.48 | 6.47 | 6.47 | 6.49 | 6.39 | 47.89M |
| October 24, 2025 | 6.44 | 6.48 | 6.48 | 6.57 | 6.42 | 46.52M |
| October 23, 2025 | 6.28 | 6.43 | 6.43 | 6.45 | 6.19 | 40.47M |
| October 22, 2025 | 6.34 | 6.29 | 6.29 | 6.35 | 6.26 | 26.99M |
| October 21, 2025 | 6.23 | 6.36 | 6.36 | 6.4 | 6.22 | 41.72M |
| October 20, 2025 | 6.3 | 6.23 | 6.23 | 6.35 | 6.2 | 36.56M |
| October 17, 2025 | 6.49 | 6.23 | 6.23 | 6.5 | 6.21 | 53.08M |
| October 16, 2025 | 6.56 | 6.48 | 6.48 | 6.56 | 6.46 | 41.57M |
| October 15, 2025 | 6.44 | 6.56 | 6.56 | 6.63 | 6.44 | 66.42M |
| October 14, 2025 | 6.49 | 6.47 | 6.47 | 6.56 | 6.43 | 71.79M |
| October 13, 2025 | 6.25 | 6.48 | 6.48 | 6.5 | 6.2 | 74.49M |
| October 10, 2025 | 6.34 | 6.41 | 6.41 | 6.41 | 6.28 | 48.13M |
| October 09, 2025 | 6.26 | 6.38 | 6.38 | 6.42 | 6.25 | 52.23M |
| September 30, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.23 | 30.01M |
| September 29, 2025 | 6.21 | 6.24 | 6.24 | 6.26 | 6.14 | 33.67M |
| September 26, 2025 | 6.32 | 6.21 | 6.21 | 6.34 | 6.2 | 39.62M |
| September 25, 2025 | 6.34 | 6.35 | 6.35 | 6.42 | 6.32 | 41.57M |
| September 24, 2025 | 6.09 | 6.37 | 6.37 | 6.37 | 6.07 | 59.25M |
| September 23, 2025 | 6.22 | 6.1 | 6.1 | 6.22 | 6 | 47.5M |
| September 22, 2025 | 6.25 | 6.24 | 6.24 | 6.29 | 6.18 | 26.85M |
| September 19, 2025 | 6.3 | 6.25 | 6.25 | 6.31 | 6.18 | 36.68M |
| September 18, 2025 | 6.28 | 6.22 | 6.22 | 6.39 | 6.16 | 54.72M |
| September 17, 2025 | 6.29 | 6.31 | 6.31 | 6.35 | 6.24 | 33.58M |
| September 16, 2025 | 6.23 | 6.29 | 6.29 | 6.29 | 6.2 | 28.28M |
| September 15, 2025 | 6.29 | 6.23 | 6.23 | 6.32 | 6.21 | 30.08M |
| September 12, 2025 | 6.3 | 6.3 | 6.3 | 6.43 | 6.28 | 43.47M |
| September 11, 2025 | 6.1 | 6.33 | 6.33 | 6.35 | 6.05 | 56.61M |
| September 10, 2025 | 6.11 | 6.12 | 6.12 | 6.16 | 6.08 | 24.01M |