6.23
-0.13(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 6.58 | 6.36 | 6.36 | 7.27 | 6.3 | 174.45M |
| December 08, 2025 | 5.95 | 6.77 | 6.77 | 6.82 | 5.93 | 220.41M |
| December 05, 2025 | 7.04 | 6.2 | 6.2 | 7.04 | 6.01 | 212.37M |
| December 04, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 3.72M |
| December 03, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4.93M |
| December 02, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 6.04M |
| December 01, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 |
| November 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 |
| November 27, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 |
| November 26, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 |
| November 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 |
| November 24, 2025 | 4.49 | 4.81 | 4.81 | 4.81 | 4.49 | 26.92M |
| November 21, 2025 | 4.69 | 4.37 | 4.37 | 4.76 | 4.37 | 35.66M |
| November 20, 2025 | 4.73 | 4.72 | 4.72 | 4.81 | 4.67 | 23.1M |
| November 19, 2025 | 4.72 | 4.69 | 4.69 | 4.75 | 4.59 | 16.13M |
| November 18, 2025 | 4.66 | 4.71 | 4.71 | 4.71 | 4.63 | 17.93M |
| November 17, 2025 | 4.73 | 4.66 | 4.66 | 4.77 | 4.62 | 25.79M |
| November 14, 2025 | 4.81 | 4.77 | 4.77 | 4.86 | 4.75 | 18.24M |
| November 13, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.74 | 17.81M |
| November 12, 2025 | 4.74 | 4.82 | 4.82 | 4.83 | 4.62 | 27.71M |
| November 11, 2025 | 4.87 | 4.72 | 4.72 | 4.9 | 4.7 | 32.27M |
| November 10, 2025 | 4.7 | 4.88 | 4.88 | 4.92 | 4.69 | 32.87M |
| November 07, 2025 | 4.68 | 4.7 | 4.7 | 4.74 | 4.65 | 19.47M |
| November 06, 2025 | 4.7 | 4.69 | 4.69 | 4.77 | 4.61 | 37.22M |
| November 05, 2025 | 4.46 | 4.74 | 4.74 | 4.76 | 4.46 | 48.36M |
| November 04, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.35 | 22.28M |
| November 03, 2025 | 4.45 | 4.39 | 4.39 | 4.52 | 4.35 | 25.93M |
| October 31, 2025 | 4.29 | 4.4 | 4.4 | 4.44 | 4.29 | 25.79M |
| October 30, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.25 | 18.36M |
| October 29, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.27 | 21.46M |
| October 28, 2025 | 4.48 | 4.39 | 4.39 | 4.53 | 4.36 | 29.21M |
| October 27, 2025 | 4.25 | 4.45 | 4.45 | 4.53 | 4.19 | 51.87M |
| October 24, 2025 | 4.15 | 4.23 | 4.23 | 4.27 | 4.09 | 29.57M |
| October 23, 2025 | 4.21 | 4.15 | 4.15 | 4.25 | 4.09 | 36.07M |
| October 22, 2025 | 4.29 | 4.28 | 4.28 | 4.39 | 4.25 | 30.24M |
| October 21, 2025 | 4.22 | 4.3 | 4.3 | 4.33 | 4.18 | 34.13M |
| October 20, 2025 | 4.12 | 4.22 | 4.22 | 4.26 | 4.05 | 50.32M |
| October 17, 2025 | 4.09 | 4.04 | 4.04 | 4.12 | 4 | 23.56M |
| October 16, 2025 | 4.03 | 4.08 | 4.08 | 4.1 | 4 | 32.94M |
| October 15, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.97 | 20.84M |
| October 14, 2025 | 3.96 | 4.01 | 4.01 | 4.03 | 3.94 | 31.8M |
| October 13, 2025 | 3.82 | 3.95 | 3.95 | 4 | 3.76 | 21.82M |
| October 10, 2025 | 3.96 | 3.97 | 3.97 | 4.04 | 3.93 | 26.01M |
| October 09, 2025 | 3.88 | 3.97 | 3.97 | 3.98 | 3.85 | 34.63M |
| September 30, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.84 | 16.67M |
| September 29, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.76 | 28.77M |
| September 26, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.81 | 28.92M |
| September 25, 2025 | 3.71 | 3.94 | 3.94 | 4.04 | 3.67 | 61.97M |
| September 24, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.63 | 16.21M |
| September 23, 2025 | 3.76 | 3.68 | 3.68 | 3.77 | 3.62 | 24.5M |
| September 22, 2025 | 3.86 | 3.76 | 3.76 | 3.87 | 3.71 | 25.01M |
| September 19, 2025 | 3.97 | 3.86 | 3.86 | 3.97 | 3.83 | 27.56M |
| September 18, 2025 | 4 | 3.94 | 3.94 | 4.06 | 3.93 | 42.84M |
| September 17, 2025 | 4.08 | 4.01 | 4.01 | 4.12 | 4 | 34.2M |
| September 16, 2025 | 4.03 | 4.11 | 4.11 | 4.16 | 3.97 | 47.89M |
| September 15, 2025 | 4.05 | 3.99 | 3.99 | 4.06 | 3.91 | 38.24M |
| September 12, 2025 | 3.89 | 3.93 | 3.93 | 4.06 | 3.85 | 58.65M |
| September 11, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.84 | 28.46M |
| September 10, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.89 | 28.63M |
| September 09, 2025 | 3.95 | 3.93 | 3.93 | 4 | 3.9 | 32.46M |