6.03
+0.13(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6.29 | 5.9 | 5.9 | 6.29 | 5.74 | 82.4M |
| November 12, 2025 | 6.08 | 5.89 | 5.89 | 6.08 | 5.88 | 94.35M |
| November 11, 2025 | 6.29 | 6.09 | 6.09 | 6.3 | 6.05 | 70.74M |
| November 10, 2025 | 6.1 | 6.08 | 6.08 | 6.19 | 6.02 | 83.43M |
| November 07, 2025 | 6.29 | 6.15 | 6.15 | 6.35 | 6.13 | 109.92M |
| November 06, 2025 | 6.38 | 6.32 | 6.32 | 6.41 | 6.15 | 123.2M |
| November 05, 2025 | 6.15 | 6.36 | 6.36 | 6.53 | 6.11 | 133.98M |
| November 04, 2025 | 6.38 | 6.25 | 6.25 | 6.44 | 6.2 | 120.83M |
| November 03, 2025 | 6.39 | 6.47 | 6.47 | 6.6 | 6.34 | 178.21M |
| October 31, 2025 | 6.15 | 6.27 | 6.27 | 6.56 | 6.15 | 170.15M |
| October 30, 2025 | 6.31 | 6.06 | 6.06 | 6.37 | 6.04 | 161.4M |
| October 29, 2025 | 6.47 | 6.38 | 6.38 | 6.48 | 6.2 | 164.04M |
| October 28, 2025 | 6.46 | 6.52 | 6.52 | 6.62 | 6.37 | 157.52M |
| October 27, 2025 | 6.54 | 6.51 | 6.51 | 6.7 | 6.46 | 152.48M |
| October 24, 2025 | 6.7 | 6.5 | 6.5 | 6.77 | 6.41 | 165.13M |
| October 23, 2025 | 6.74 | 6.65 | 6.65 | 6.77 | 6.5 | 164.04M |
| October 22, 2025 | 6.91 | 6.78 | 6.78 | 7.01 | 6.71 | 284.29M |
| October 21, 2025 | 6.64 | 6.8 | 6.8 | 6.9 | 6.49 | 351.1M |
| October 20, 2025 | 6.19 | 6.7 | 6.7 | 6.7 | 6.1 | 127.02M |
| October 17, 2025 | 6.31 | 6.09 | 6.09 | 6.5 | 6.08 | 166.52M |
| October 16, 2025 | 6.52 | 6.29 | 6.29 | 6.59 | 6.25 | 212.79M |
| October 15, 2025 | 6.37 | 6.63 | 6.63 | 6.78 | 6.3 | 304.33M |
| October 14, 2025 | 6.33 | 6.36 | 6.36 | 6.72 | 6.28 | 257.67M |
| October 13, 2025 | 6.02 | 6.24 | 6.24 | 6.36 | 6.02 | 187.69M |
| October 10, 2025 | 6.4 | 6.44 | 6.44 | 6.74 | 6.36 | 256.95M |
| October 09, 2025 | 6.34 | 6.6 | 6.6 | 6.64 | 6.17 | 318.93M |
| September 30, 2025 | 6.13 | 6.28 | 6.28 | 6.37 | 5.97 | 354.08M |
| September 29, 2025 | 5.62 | 6.15 | 6.15 | 6.15 | 5.62 | 229.29M |
| September 26, 2025 | 5.71 | 5.59 | 5.59 | 5.86 | 5.59 | 146.59M |
| September 25, 2025 | 5.87 | 5.81 | 5.81 | 6.04 | 5.81 | 220.51M |
| September 24, 2025 | 5.75 | 6.05 | 6.05 | 6.17 | 5.56 | 338.37M |
| September 23, 2025 | 5.98 | 5.9 | 5.9 | 6.15 | 5.59 | 358.59M |
| September 22, 2025 | 6.22 | 6.09 | 6.09 | 6.73 | 5.99 | 453.76M |
| September 19, 2025 | 7.47 | 6.44 | 6.44 | 7.78 | 6.44 | 641.45M |
| September 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 29.42M |
| September 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 16.79M |
| September 16, 2025 | 5.32 | 5.92 | 5.92 | 5.92 | 5.3 | 129.5M |
| September 15, 2025 | 5.27 | 5.38 | 5.38 | 5.58 | 5.26 | 267.3M |
| September 12, 2025 | 5.29 | 5.26 | 5.26 | 5.42 | 5.21 | 296.91M |
| September 11, 2025 | 5.28 | 5.19 | 5.19 | 5.34 | 5.03 | 299.02M |
| September 10, 2025 | 5.3 | 5.27 | 5.27 | 5.6 | 5.19 | 373.21M |
| September 09, 2025 | 5.07 | 5.42 | 5.42 | 5.53 | 5.05 | 402.15M |
| September 08, 2025 | 5.04 | 5.18 | 5.18 | 5.39 | 5.02 | 422.2M |
| September 05, 2025 | 4.75 | 5.03 | 5.03 | 5.28 | 4.7 | 489.97M |
| September 04, 2025 | 4.81 | 5.08 | 5.08 | 5.08 | 4.72 | 470.36M |
| September 03, 2025 | 4.5 | 4.62 | 4.62 | 4.62 | 4.48 | 190.01M |
| September 02, 2025 | 4.25 | 4.2 | 4.2 | 4.27 | 4.15 | 44.85M |
| September 01, 2025 | 4.26 | 4.27 | 4.27 | 4.32 | 4.22 | 42.07M |
| August 29, 2025 | 4.3 | 4.28 | 4.28 | 4.33 | 4.24 | 49.15M |
| August 28, 2025 | 4.34 | 4.31 | 4.31 | 4.38 | 4.18 | 84.97M |
| August 27, 2025 | 4.39 | 4.35 | 4.35 | 4.5 | 4.35 | 115.72M |
| August 26, 2025 | 4.35 | 4.39 | 4.39 | 4.41 | 4.32 | 71.28M |
| August 25, 2025 | 4.34 | 4.36 | 4.36 | 4.39 | 4.33 | 58.48M |
| August 22, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.29 | 46.34M |
| August 21, 2025 | 4.38 | 4.34 | 4.34 | 4.4 | 4.32 | 62.32M |
| August 20, 2025 | 4.37 | 4.38 | 4.38 | 4.43 | 4.34 | 58.32M |
| August 19, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.33 | 69.45M |
| August 18, 2025 | 4.41 | 4.4 | 4.4 | 4.44 | 4.38 | 73.41M |
| August 15, 2025 | 4.33 | 4.39 | 4.39 | 4.42 | 4.32 | 67.37M |
| August 14, 2025 | 4.39 | 4.36 | 4.36 | 4.45 | 4.25 | 99.23M |