6.05
+0.05999998(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.17 | 5.99 | 5.99 | 6.17 | 5.96 | 10.58M |
| December 03, 2025 | 6.12 | 6.08 | 6.08 | 6.13 | 6.07 | 10.32M |
| December 02, 2025 | 6.17 | 6.12 | 6.12 | 6.17 | 6.1 | 8.98M |
| December 01, 2025 | 6.22 | 6.19 | 6.19 | 6.24 | 6.17 | 8.31M |
| November 28, 2025 | 6.17 | 6.21 | 6.21 | 6.22 | 6.15 | 6.67M |
| November 27, 2025 | 6.16 | 6.18 | 6.18 | 6.21 | 6.09 | 8.42M |
| November 26, 2025 | 6.21 | 6.15 | 6.15 | 6.21 | 6.14 | 9.14M |
| November 25, 2025 | 6.18 | 6.18 | 6.18 | 6.21 | 6.14 | 9.96M |
| November 24, 2025 | 6.25 | 6.16 | 6.16 | 6.26 | 6.15 | 15.09M |
| November 21, 2025 | 6.43 | 6.23 | 6.23 | 6.48 | 6.23 | 14.39M |
| November 20, 2025 | 6.53 | 6.45 | 6.45 | 6.54 | 6.44 | 9.32M |
| November 19, 2025 | 6.5 | 6.53 | 6.53 | 6.57 | 6.46 | 10.55M |
| November 18, 2025 | 6.59 | 6.49 | 6.49 | 6.63 | 6.46 | 10.92M |
| November 17, 2025 | 6.58 | 6.61 | 6.61 | 6.66 | 6.55 | 11.82M |
| November 14, 2025 | 6.61 | 6.59 | 6.59 | 6.68 | 6.58 | 13.8M |
| November 13, 2025 | 6.57 | 6.64 | 6.64 | 6.66 | 6.55 | 14.86M |
| November 12, 2025 | 6.59 | 6.57 | 6.57 | 6.6 | 6.5 | 10.86M |
| November 11, 2025 | 6.59 | 6.61 | 6.61 | 6.63 | 6.54 | 13.45M |
| November 10, 2025 | 6.57 | 6.61 | 6.61 | 6.65 | 6.54 | 21.23M |
| November 07, 2025 | 6.43 | 6.54 | 6.54 | 6.58 | 6.4 | 23.08M |
| November 06, 2025 | 6.38 | 6.44 | 6.44 | 6.5 | 6.35 | 14.89M |
| November 05, 2025 | 6.29 | 6.37 | 6.37 | 6.4 | 6.26 | 9.22M |
| November 04, 2025 | 6.34 | 6.32 | 6.32 | 6.36 | 6.28 | 9.51M |
| November 03, 2025 | 6.28 | 6.34 | 6.34 | 6.35 | 6.23 | 11.24M |
| October 31, 2025 | 6.24 | 6.26 | 6.26 | 6.3 | 6.23 | 9.01M |
| October 30, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.23 | 8.18M |
| October 29, 2025 | 6.25 | 6.27 | 6.27 | 6.28 | 6.18 | 10.01M |
| October 28, 2025 | 6.36 | 6.26 | 6.26 | 6.38 | 6.26 | 13.93M |
| October 27, 2025 | 6.32 | 6.39 | 6.39 | 6.47 | 6.3 | 13.82M |
| October 24, 2025 | 6.36 | 6.3 | 6.3 | 6.37 | 6.29 | 8.34M |
| October 23, 2025 | 6.29 | 6.37 | 6.37 | 6.37 | 6.28 | 8.35M |
| October 22, 2025 | 6.29 | 6.3 | 6.3 | 6.34 | 6.26 | 6.23M |
| October 21, 2025 | 6.26 | 6.3 | 6.3 | 6.32 | 6.24 | 6.07M |
| October 20, 2025 | 6.23 | 6.26 | 6.26 | 6.28 | 6.21 | 5.89M |
| October 17, 2025 | 6.31 | 6.23 | 6.23 | 6.34 | 6.22 | 8.03M |
| October 16, 2025 | 6.34 | 6.3 | 6.3 | 6.34 | 6.29 | 6.27M |
| October 15, 2025 | 6.31 | 6.33 | 6.33 | 6.35 | 6.3 | 6.03M |
| October 14, 2025 | 6.34 | 6.33 | 6.33 | 6.35 | 6.29 | 7.56M |
| October 13, 2025 | 6.29 | 6.31 | 6.31 | 6.31 | 6.21 | 8.46M |
| October 10, 2025 | 6.34 | 6.34 | 6.34 | 6.38 | 6.31 | 10.1M |
| October 09, 2025 | 6.31 | 6.34 | 6.34 | 6.35 | 6.27 | 8.94M |
| September 30, 2025 | 6.3 | 6.31 | 6.31 | 6.34 | 6.28 | 5.33M |
| September 29, 2025 | 6.24 | 6.32 | 6.32 | 6.34 | 6.17 | 9.06M |
| September 26, 2025 | 6.18 | 6.24 | 6.24 | 6.29 | 6.16 | 8.13M |
| September 25, 2025 | 6.23 | 6.19 | 6.19 | 6.25 | 6.18 | 8.04M |
| September 24, 2025 | 6.21 | 6.23 | 6.23 | 6.24 | 6.15 | 9.6M |
| September 23, 2025 | 6.35 | 6.22 | 6.22 | 6.36 | 6.16 | 12.15M |
| September 22, 2025 | 6.42 | 6.35 | 6.35 | 6.42 | 6.33 | 6.44M |
| September 19, 2025 | 6.57 | 6.4 | 6.4 | 6.57 | 6.38 | 5.98M |
| September 18, 2025 | 6.49 | 6.41 | 6.41 | 6.5 | 6.39 | 10.31M |
| September 17, 2025 | 6.47 | 6.48 | 6.48 | 6.52 | 6.43 | 9.74M |
| September 16, 2025 | 6.48 | 6.47 | 6.47 | 6.49 | 6.39 | 12.72M |
| September 15, 2025 | 6.51 | 6.47 | 6.47 | 6.55 | 6.47 | 10.13M |
| September 12, 2025 | 6.57 | 6.53 | 6.53 | 6.57 | 6.48 | 12.17M |
| September 11, 2025 | 6.55 | 6.56 | 6.56 | 6.58 | 6.51 | 9.2M |
| September 10, 2025 | 6.6 | 6.55 | 6.55 | 6.61 | 6.53 | 8.62M |
| September 09, 2025 | 6.63 | 6.61 | 6.61 | 6.64 | 6.58 | 8.45M |
| September 08, 2025 | 6.62 | 6.63 | 6.63 | 6.65 | 6.58 | 10.55M |
| September 05, 2025 | 6.61 | 6.61 | 6.61 | 6.62 | 6.57 | 7.34M |
| September 04, 2025 | 6.55 | 6.6 | 6.6 | 6.64 | 6.53 | 9.48M |