6.81
-0.34(-4.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.15 | 6.81 | 6.81 | 7.28 | 6.69 | 69.44M |
| December 04, 2025 | 6.3 | 7.15 | 7.15 | 7.15 | 6.3 | 32.47M |
| December 03, 2025 | 6.3 | 6.5 | 6.5 | 6.5 | 6.25 | 10.02M |
| December 02, 2025 | 6.29 | 6.29 | 6.29 | 6.31 | 6.2 | 4.27M |
| December 01, 2025 | 6.25 | 6.32 | 6.32 | 6.35 | 6.25 | 5.91M |
| November 28, 2025 | 6.3 | 6.22 | 6.22 | 6.33 | 6.18 | 5.48M |
| November 27, 2025 | 6.27 | 6.29 | 6.29 | 6.36 | 6.17 | 6.29M |
| November 26, 2025 | 6.28 | 6.25 | 6.25 | 6.44 | 6.23 | 7.2M |
| November 25, 2025 | 6.18 | 6.3 | 6.3 | 6.34 | 6.11 | 7.16M |
| November 24, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 6.06 | 4.79M |
| November 21, 2025 | 6.28 | 6.05 | 6.05 | 6.34 | 6.04 | 9.15M |
| November 20, 2025 | 6.35 | 6.3 | 6.3 | 6.37 | 6.25 | 5.2M |
| November 19, 2025 | 6.46 | 6.32 | 6.32 | 6.48 | 6.3 | 5.82M |
| November 18, 2025 | 6.5 | 6.44 | 6.44 | 6.57 | 6.42 | 6.25M |
| November 17, 2025 | 6.58 | 6.51 | 6.51 | 6.58 | 6.44 | 10.25M |
| November 14, 2025 | 6.48 | 6.58 | 6.58 | 6.65 | 6.45 | 13.68M |
| November 13, 2025 | 6.17 | 6.48 | 6.48 | 6.48 | 6.17 | 8.56M |
| November 12, 2025 | 6.35 | 6.41 | 6.41 | 6.42 | 6.33 | 8.96M |
| November 11, 2025 | 6.32 | 6.35 | 6.35 | 6.36 | 6.25 | 7.17M |
| November 10, 2025 | 6.22 | 6.32 | 6.32 | 6.33 | 6.16 | 9.28M |
| November 07, 2025 | 6.17 | 6.19 | 6.19 | 6.21 | 6.14 | 4.91M |
| November 06, 2025 | 6.21 | 6.16 | 6.16 | 6.21 | 6.12 | 5.26M |
| November 05, 2025 | 6.14 | 6.22 | 6.22 | 6.23 | 6.14 | 5.39M |
| November 04, 2025 | 6.23 | 6.21 | 6.21 | 6.26 | 6.18 | 5.15M |
| November 03, 2025 | 6.28 | 6.23 | 6.23 | 6.3 | 6.21 | 10.09M |
| October 31, 2025 | 6.12 | 6.23 | 6.23 | 6.25 | 6.1 | 7.65M |
| October 30, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 6.08 | 7.53M |
| October 29, 2025 | 6.18 | 6.19 | 6.19 | 6.22 | 6.13 | 5.98M |
| October 28, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.2 | 5.77M |
| October 27, 2025 | 6.24 | 6.26 | 6.26 | 6.29 | 6.23 | 7.68M |
| October 24, 2025 | 6.3 | 6.24 | 6.24 | 6.33 | 6.24 | 6.88M |
| October 23, 2025 | 6.31 | 6.3 | 6.3 | 6.42 | 6.23 | 7.56M |
| October 22, 2025 | 6.3 | 6.31 | 6.31 | 6.46 | 6.28 | 10.7M |
| October 21, 2025 | 6.28 | 6.32 | 6.32 | 6.35 | 6.21 | 12.53M |
| October 20, 2025 | 6.59 | 6.3 | 6.3 | 6.59 | 6.23 | 21.57M |
| October 17, 2025 | 6.66 | 6.65 | 6.65 | 6.7 | 6.56 | 12.82M |
| October 16, 2025 | 6.58 | 6.71 | 6.71 | 6.72 | 6.54 | 18.4M |
| October 15, 2025 | 6.4 | 6.58 | 6.58 | 6.58 | 6.4 | 11.44M |
| October 14, 2025 | 6.35 | 6.43 | 6.43 | 6.45 | 6.35 | 7.62M |
| October 13, 2025 | 6.25 | 6.35 | 6.35 | 6.35 | 6.11 | 7.35M |
| October 10, 2025 | 6.25 | 6.37 | 6.37 | 6.41 | 6.22 | 8.59M |
| October 09, 2025 | 6.25 | 6.26 | 6.26 | 6.28 | 6.17 | 6.48M |
| September 30, 2025 | 6.22 | 6.24 | 6.24 | 6.27 | 6.2 | 4.24M |
| September 29, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.1 | 5.02M |
| September 26, 2025 | 6.2 | 6.22 | 6.22 | 6.26 | 6.13 | 4.11M |
| September 25, 2025 | 6.32 | 6.22 | 6.22 | 6.35 | 6.17 | 5.51M |
| September 24, 2025 | 6.15 | 6.29 | 6.29 | 6.31 | 6.14 | 6.54M |
| September 23, 2025 | 6.25 | 6.2 | 6.2 | 6.28 | 6.04 | 8.48M |
| September 22, 2025 | 6.28 | 6.29 | 6.29 | 6.4 | 6.24 | 6.29M |
| September 19, 2025 | 6.34 | 6.32 | 6.32 | 6.41 | 6.26 | 5.69M |
| September 18, 2025 | 6.57 | 6.33 | 6.33 | 6.57 | 6.28 | 8.01M |
| September 17, 2025 | 6.5 | 6.48 | 6.48 | 6.55 | 6.47 | 5.83M |
| September 16, 2025 | 6.51 | 6.51 | 6.51 | 6.57 | 6.45 | 5.63M |
| September 15, 2025 | 6.61 | 6.54 | 6.54 | 6.62 | 6.51 | 5.73M |
| September 12, 2025 | 6.57 | 6.62 | 6.62 | 6.67 | 6.54 | 7.97M |
| September 11, 2025 | 6.51 | 6.57 | 6.57 | 6.58 | 6.4 | 6.89M |
| September 10, 2025 | 6.62 | 6.65 | 6.65 | 6.67 | 6.59 | 5.2M |
| September 09, 2025 | 6.73 | 6.63 | 6.63 | 6.76 | 6.6 | 7.79M |
| September 08, 2025 | 6.56 | 6.74 | 6.74 | 6.74 | 6.55 | 9.77M |
| September 05, 2025 | 6.65 | 6.58 | 6.58 | 6.66 | 6.47 | 10.87M |