6.14
-0.04(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.17 | 6.14 | 6.14 | 6.22 | 6.06 | 9.43M |
| December 04, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.1 | 10.95M |
| December 03, 2025 | 6.22 | 6.15 | 6.15 | 6.24 | 6.13 | 9.97M |
| December 02, 2025 | 6.22 | 6.22 | 6.22 | 6.25 | 6.14 | 8.55M |
| December 01, 2025 | 6.25 | 6.23 | 6.23 | 6.33 | 6.19 | 11.07M |
| November 28, 2025 | 6.18 | 6.24 | 6.24 | 6.25 | 6.12 | 11.24M |
| November 27, 2025 | 6.22 | 6.18 | 6.18 | 6.24 | 6.13 | 9.13M |
| November 26, 2025 | 6.23 | 6.16 | 6.16 | 6.36 | 6.14 | 12.22M |
| November 25, 2025 | 6.09 | 6.23 | 6.23 | 6.31 | 6.09 | 17.36M |
| November 24, 2025 | 5.88 | 6.02 | 6.02 | 6.2 | 5.88 | 17.03M |
| November 21, 2025 | 6.16 | 5.87 | 5.87 | 6.21 | 5.83 | 16.61M |
| November 20, 2025 | 6.16 | 6.16 | 6.16 | 6.23 | 6.11 | 9.16M |
| November 19, 2025 | 6.32 | 6.16 | 6.16 | 6.34 | 6.14 | 11.83M |
| November 18, 2025 | 6.34 | 6.31 | 6.31 | 6.41 | 6.25 | 12.43M |
| November 17, 2025 | 6.34 | 6.37 | 6.37 | 6.44 | 6.3 | 21.05M |
| November 14, 2025 | 6.31 | 6.3 | 6.3 | 6.41 | 6.28 | 17.07M |
| November 13, 2025 | 6.25 | 6.31 | 6.31 | 6.33 | 6.23 | 13.95M |
| November 12, 2025 | 6.41 | 6.25 | 6.25 | 6.41 | 6.24 | 16.31M |
| November 11, 2025 | 6.36 | 6.4 | 6.4 | 6.42 | 6.31 | 15.55M |
| November 10, 2025 | 6.33 | 6.38 | 6.38 | 6.44 | 6.25 | 21.3M |
| November 07, 2025 | 6.25 | 6.34 | 6.34 | 6.37 | 6.22 | 25.77M |
| November 06, 2025 | 6.28 | 6.25 | 6.25 | 6.35 | 6.17 | 23.13M |
| November 05, 2025 | 6.19 | 6.34 | 6.34 | 6.4 | 6.12 | 35.46M |
| November 04, 2025 | 6.38 | 6.24 | 6.24 | 6.44 | 6.19 | 52.22M |
| November 03, 2025 | 5.82 | 6.31 | 6.31 | 6.31 | 5.73 | 51.44M |
| October 31, 2025 | 5.52 | 5.74 | 5.74 | 5.76 | 5.52 | 14.03M |
| October 30, 2025 | 5.65 | 5.52 | 5.52 | 5.66 | 5.52 | 11.17M |
| October 29, 2025 | 5.7 | 5.67 | 5.67 | 5.7 | 5.59 | 10.24M |
| October 28, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.67 | 8.59M |
| October 27, 2025 | 5.74 | 5.69 | 5.69 | 5.77 | 5.67 | 9.52M |
| October 24, 2025 | 5.79 | 5.72 | 5.72 | 5.85 | 5.7 | 8.13M |
| October 23, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.68 | 9.08M |
| October 22, 2025 | 5.8 | 5.81 | 5.81 | 5.87 | 5.79 | 8.54M |
| October 21, 2025 | 5.78 | 5.86 | 5.86 | 5.88 | 5.74 | 14.22M |
| October 20, 2025 | 5.6 | 5.74 | 5.74 | 5.83 | 5.59 | 12.54M |
| October 17, 2025 | 5.7 | 5.6 | 5.6 | 5.76 | 5.59 | 8.65M |
| October 16, 2025 | 5.71 | 5.71 | 5.71 | 5.74 | 5.66 | 7.7M |
| October 15, 2025 | 5.66 | 5.72 | 5.72 | 5.76 | 5.62 | 9.54M |
| October 14, 2025 | 5.79 | 5.65 | 5.65 | 5.81 | 5.62 | 12.78M |
| October 13, 2025 | 5.75 | 5.77 | 5.77 | 5.84 | 5.68 | 12.59M |
| October 10, 2025 | 5.83 | 5.85 | 5.85 | 5.99 | 5.81 | 13.78M |
| October 09, 2025 | 5.71 | 5.85 | 5.85 | 5.99 | 5.68 | 25.18M |
| September 30, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.66 | 8.62M |
| September 29, 2025 | 5.67 | 5.71 | 5.71 | 5.77 | 5.55 | 13.84M |
| September 26, 2025 | 5.74 | 5.66 | 5.66 | 5.76 | 5.59 | 13.52M |
| September 25, 2025 | 5.92 | 5.75 | 5.75 | 5.92 | 5.72 | 22.56M |
| September 24, 2025 | 5.88 | 5.94 | 5.94 | 5.96 | 5.78 | 13.48M |
| September 23, 2025 | 6.21 | 5.88 | 5.88 | 6.22 | 5.78 | 29.02M |
| September 22, 2025 | 6.34 | 6.18 | 6.18 | 6.38 | 6.17 | 13.75M |
| September 19, 2025 | 6.36 | 6.34 | 6.34 | 6.48 | 6.26 | 17.36M |
| September 18, 2025 | 6.42 | 6.36 | 6.36 | 6.48 | 6.27 | 19.4M |
| September 17, 2025 | 6.52 | 6.4 | 6.4 | 6.53 | 6.37 | 14.29M |
| September 16, 2025 | 6.47 | 6.51 | 6.51 | 6.57 | 6.41 | 15.12M |
| September 15, 2025 | 6.44 | 6.48 | 6.48 | 6.54 | 6.33 | 19.87M |
| September 12, 2025 | 6.52 | 6.39 | 6.39 | 6.58 | 6.34 | 19.11M |
| September 11, 2025 | 6.34 | 6.49 | 6.49 | 6.55 | 6.21 | 31.31M |
| September 10, 2025 | 6.28 | 6.4 | 6.4 | 6.6 | 6.23 | 41.46M |
| September 09, 2025 | 6.02 | 6.19 | 6.19 | 6.3 | 6 | 33.84M |
| September 08, 2025 | 5.95 | 6.02 | 6.02 | 6.03 | 5.89 | 14.44M |
| September 05, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.79 | 11.32M |