6.22
+0.09999979(+1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.11 | 6.12 | 6.12 | 6.15 | 6.08 | 6.95M |
| December 23, 2025 | 6.14 | 6.08 | 6.08 | 6.15 | 6.06 | 9.21M |
| December 22, 2025 | 6.12 | 6.15 | 6.15 | 6.22 | 6.11 | 10.63M |
| December 19, 2025 | 5.97 | 6.1 | 6.1 | 6.12 | 5.97 | 9.59M |
| December 18, 2025 | 5.94 | 5.98 | 5.98 | 6.02 | 5.91 | 7.31M |
| December 17, 2025 | 5.89 | 5.95 | 5.95 | 5.97 | 5.86 | 9.66M |
| December 16, 2025 | 5.98 | 5.89 | 5.89 | 6.01 | 5.84 | 9.59M |
| December 15, 2025 | 5.98 | 5.97 | 5.97 | 6.03 | 5.95 | 6.98M |
| December 12, 2025 | 6.05 | 5.99 | 5.99 | 6.08 | 5.97 | 10.4M |
| December 11, 2025 | 6.1 | 6.05 | 6.05 | 6.12 | 6.05 | 9.49M |
| December 10, 2025 | 6.12 | 6.08 | 6.08 | 6.14 | 6.05 | 11.44M |
| December 09, 2025 | 6.17 | 6.13 | 6.13 | 6.2 | 6.11 | 7.74M |
| December 08, 2025 | 6.17 | 6.19 | 6.19 | 6.2 | 6.14 | 10.89M |
| December 05, 2025 | 6.16 | 6.16 | 6.16 | 6.18 | 6.09 | 8.58M |
| December 04, 2025 | 6.03 | 6.15 | 6.15 | 6.19 | 6.03 | 14.27M |
| December 03, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.06 | 7.73M |
| December 02, 2025 | 6.11 | 6.12 | 6.12 | 6.13 | 6.07 | 8.54M |
| December 01, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 6.04 | 11.27M |
| November 28, 2025 | 6.03 | 6.05 | 6.05 | 6.06 | 6 | 9.44M |
| November 27, 2025 | 6.03 | 6.03 | 6.03 | 6.08 | 6.03 | 6.03M |
| November 26, 2025 | 6.06 | 6.04 | 6.04 | 6.11 | 6.03 | 8.37M |
| November 25, 2025 | 6.06 | 6.06 | 6.06 | 6.13 | 6.03 | 7.51M |
| November 24, 2025 | 5.99 | 6.03 | 6.03 | 6.07 | 5.97 | 9.18M |
| November 21, 2025 | 6.09 | 5.95 | 5.95 | 6.12 | 5.92 | 15.8M |
| November 20, 2025 | 6.18 | 6.12 | 6.12 | 6.18 | 6.11 | 8.11M |
| November 19, 2025 | 6.22 | 6.16 | 6.16 | 6.24 | 6.11 | 12.46M |
| November 18, 2025 | 6.33 | 6.22 | 6.22 | 6.34 | 6.2 | 14.92M |
| November 17, 2025 | 6.35 | 6.35 | 6.35 | 6.37 | 6.29 | 11.1M |
| November 14, 2025 | 6.37 | 6.35 | 6.35 | 6.44 | 6.35 | 12.67M |
| November 13, 2025 | 6.36 | 6.41 | 6.41 | 6.43 | 6.33 | 10.94M |
| November 12, 2025 | 6.46 | 6.35 | 6.35 | 6.47 | 6.33 | 13.46M |
| November 11, 2025 | 6.45 | 6.46 | 6.46 | 6.47 | 6.41 | 12.64M |
| November 10, 2025 | 6.42 | 6.45 | 6.45 | 6.45 | 6.36 | 14.82M |
| November 07, 2025 | 6.45 | 6.43 | 6.43 | 6.48 | 6.42 | 11.4M |
| November 06, 2025 | 6.39 | 6.49 | 6.49 | 6.52 | 6.39 | 20.81M |
| November 05, 2025 | 6.28 | 6.38 | 6.38 | 6.4 | 6.25 | 12.74M |
| November 04, 2025 | 6.37 | 6.31 | 6.31 | 6.4 | 6.28 | 11.92M |
| November 03, 2025 | 6.38 | 6.37 | 6.37 | 6.4 | 6.3 | 10.71M |
| October 31, 2025 | 6.26 | 6.37 | 6.37 | 6.42 | 6.25 | 17.93M |
| October 30, 2025 | 6.39 | 6.26 | 6.26 | 6.4 | 6.26 | 16.2M |
| October 29, 2025 | 6.43 | 6.39 | 6.39 | 6.44 | 6.34 | 15.27M |
| October 28, 2025 | 6.4 | 6.44 | 6.44 | 6.46 | 6.38 | 15.46M |
| October 27, 2025 | 6.45 | 6.41 | 6.41 | 6.46 | 6.37 | 14.28M |
| October 24, 2025 | 6.4 | 6.4 | 6.4 | 6.44 | 6.36 | 11.82M |
| October 23, 2025 | 6.35 | 6.39 | 6.39 | 6.4 | 6.28 | 10.98M |
| October 22, 2025 | 6.33 | 6.36 | 6.36 | 6.44 | 6.31 | 10.25M |
| October 21, 2025 | 6.26 | 6.35 | 6.35 | 6.37 | 6.22 | 13.4M |
| October 20, 2025 | 6.22 | 6.23 | 6.23 | 6.27 | 6.19 | 10.73M |
| October 17, 2025 | 6.4 | 6.15 | 6.15 | 6.41 | 6.15 | 24.31M |
| October 16, 2025 | 6.51 | 6.41 | 6.41 | 6.52 | 6.4 | 14.47M |
| October 15, 2025 | 6.38 | 6.54 | 6.54 | 6.54 | 6.35 | 18.53M |
| October 14, 2025 | 6.51 | 6.37 | 6.37 | 6.61 | 6.35 | 23.27M |
| October 13, 2025 | 6.51 | 6.5 | 6.5 | 6.52 | 6.27 | 30.74M |
| October 10, 2025 | 6.66 | 6.71 | 6.71 | 6.81 | 6.64 | 26.41M |
| October 09, 2025 | 6.63 | 6.66 | 6.66 | 6.66 | 6.55 | 23.43M |
| September 30, 2025 | 6.72 | 6.63 | 6.63 | 6.72 | 6.62 | 19.63M |
| September 29, 2025 | 6.63 | 6.7 | 6.7 | 6.77 | 6.5 | 26.91M |
| September 26, 2025 | 6.63 | 6.64 | 6.64 | 6.76 | 6.56 | 25.44M |
| September 25, 2025 | 6.74 | 6.67 | 6.67 | 6.81 | 6.62 | 26.38M |
| September 24, 2025 | 6.72 | 6.78 | 6.78 | 6.8 | 6.62 | 30.41M |