6.53
+0.16(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.1 | 6.37 | 6.37 | 6.44 | 6.1 | 22.46M |
| December 23, 2025 | 6.21 | 6.13 | 6.13 | 6.23 | 6.1 | 10.15M |
| December 22, 2025 | 6.14 | 6.25 | 6.25 | 6.3 | 6.14 | 12.89M |
| December 19, 2025 | 6 | 6.14 | 6.14 | 6.17 | 5.95 | 11.46M |
| December 18, 2025 | 5.89 | 5.98 | 5.98 | 6.11 | 5.88 | 15.05M |
| December 17, 2025 | 6.09 | 5.94 | 5.94 | 6.09 | 5.76 | 23.71M |
| December 16, 2025 | 6.33 | 6.08 | 6.08 | 6.33 | 6.08 | 15.33M |
| December 15, 2025 | 6.22 | 6.29 | 6.29 | 6.34 | 6.19 | 14.99M |
| December 12, 2025 | 6.23 | 6.26 | 6.26 | 6.39 | 6.22 | 15.26M |
| December 11, 2025 | 6.4 | 6.25 | 6.25 | 6.42 | 6.24 | 17.43M |
| December 10, 2025 | 6.26 | 6.4 | 6.4 | 6.43 | 6.26 | 22.74M |
| December 09, 2025 | 6.45 | 6.31 | 6.31 | 6.45 | 6.29 | 21.86M |
| December 08, 2025 | 6.36 | 6.47 | 6.47 | 6.48 | 6.33 | 30.67M |
| December 05, 2025 | 6.35 | 6.37 | 6.37 | 6.39 | 6.27 | 21.92M |
| December 04, 2025 | 6.17 | 6.39 | 6.39 | 6.48 | 6.17 | 31.46M |
| December 03, 2025 | 6.27 | 6.36 | 6.36 | 6.46 | 6.2 | 40.37M |
| December 02, 2025 | 6.29 | 6.31 | 6.31 | 6.36 | 6.25 | 25.77M |
| December 01, 2025 | 6.15 | 6.3 | 6.3 | 6.36 | 6.1 | 32.4M |
| November 28, 2025 | 6.17 | 6.15 | 6.15 | 6.2 | 6.07 | 28.1M |
| November 27, 2025 | 5.98 | 6.24 | 6.24 | 6.3 | 5.96 | 45.67M |
| November 26, 2025 | 5.99 | 5.99 | 5.99 | 6.09 | 5.96 | 11.72M |
| November 25, 2025 | 5.91 | 6.01 | 6.01 | 6.05 | 5.91 | 15.23M |
| November 24, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.81 | 11.17M |
| November 21, 2025 | 6.02 | 5.83 | 5.83 | 6.09 | 5.79 | 22.83M |
| November 20, 2025 | 6.08 | 6.09 | 6.09 | 6.13 | 6.04 | 16.14M |
| November 19, 2025 | 6.18 | 6.07 | 6.07 | 6.2 | 6.02 | 22.71M |
| November 18, 2025 | 6.31 | 6.21 | 6.21 | 6.32 | 6.15 | 29.1M |
| November 17, 2025 | 6.23 | 6.34 | 6.34 | 6.35 | 6.18 | 32.13M |
| November 14, 2025 | 6.15 | 6.22 | 6.22 | 6.3 | 6.15 | 28.22M |
| November 13, 2025 | 6.16 | 6.19 | 6.19 | 6.19 | 6.1 | 19.87M |
| November 12, 2025 | 6.2 | 6.16 | 6.16 | 6.2 | 6.11 | 21.47M |
| November 11, 2025 | 6.25 | 6.21 | 6.21 | 6.25 | 6.16 | 21.68M |
| November 10, 2025 | 6.16 | 6.23 | 6.23 | 6.24 | 6.13 | 26.58M |
| November 07, 2025 | 6.15 | 6.16 | 6.16 | 6.2 | 6.13 | 21.93M |
| November 06, 2025 | 6.24 | 6.18 | 6.18 | 6.25 | 6.13 | 26.57M |
| November 05, 2025 | 6.1 | 6.23 | 6.23 | 6.25 | 6.08 | 35.77M |
| November 04, 2025 | 6.14 | 6.15 | 6.15 | 6.17 | 6.1 | 29.72M |
| November 03, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.09 | 39.38M |
| October 31, 2025 | 6.13 | 6.17 | 6.17 | 6.26 | 6.08 | 55.19M |
| October 30, 2025 | 6.64 | 6.21 | 6.21 | 6.65 | 6.21 | 116.76M |
| October 29, 2025 | 6.66 | 6.9 | 6.9 | 8.21 | 6.66 | 168.87M |
| October 28, 2025 | 7.03 | 7.46 | 7.46 | 7.84 | 6.93 | 112.41M |
| October 27, 2025 | 6.96 | 7.23 | 7.23 | 7.24 | 6.73 | 103.74M |
| October 24, 2025 | 6.66 | 6.96 | 6.96 | 7.3 | 6.53 | 146.56M |
| October 23, 2025 | 6.64 | 7.02 | 7.02 | 7.02 | 6.64 | 86.5M |
| October 22, 2025 | 5.78 | 6.38 | 6.38 | 6.38 | 5.77 | 50.75M |
| October 21, 2025 | 5.67 | 5.8 | 5.8 | 5.81 | 5.67 | 8.17M |
| October 20, 2025 | 5.61 | 5.67 | 5.67 | 5.68 | 5.58 | 8.03M |
| October 17, 2025 | 5.69 | 5.54 | 5.54 | 5.71 | 5.53 | 10.52M |
| October 16, 2025 | 5.79 | 5.69 | 5.69 | 5.81 | 5.67 | 8.19M |
| October 15, 2025 | 5.71 | 5.79 | 5.79 | 5.8 | 5.7 | 8.49M |
| October 14, 2025 | 5.81 | 5.73 | 5.73 | 5.87 | 5.7 | 11.41M |
| October 13, 2025 | 5.71 | 5.8 | 5.8 | 5.83 | 5.55 | 14.29M |
| October 10, 2025 | 5.8 | 5.86 | 5.86 | 5.92 | 5.79 | 13.06M |
| October 09, 2025 | 5.91 | 5.83 | 5.83 | 5.94 | 5.78 | 19.19M |
| September 30, 2025 | 5.92 | 5.91 | 5.91 | 5.96 | 5.89 | 7.99M |
| September 29, 2025 | 5.83 | 5.93 | 5.93 | 5.99 | 5.72 | 13.07M |
| September 26, 2025 | 5.86 | 5.84 | 5.84 | 5.92 | 5.77 | 10.96M |
| September 25, 2025 | 5.97 | 5.87 | 5.87 | 6.02 | 5.85 | 13.01M |
| September 24, 2025 | 5.86 | 5.96 | 5.96 | 5.99 | 5.81 | 12.39M |