6.04
+0.08999998(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.96 | 6.04 | 6.04 | 6.07 | 5.86 | 9.67M |
| December 04, 2025 | 6.28 | 5.95 | 5.95 | 6.28 | 5.91 | 11.14M |
| December 03, 2025 | 6.18 | 6.03 | 6.03 | 6.18 | 5.98 | 11.98M |
| December 02, 2025 | 6.2 | 6.14 | 6.14 | 6.23 | 6.03 | 14.49M |
| December 01, 2025 | 6.34 | 6.24 | 6.24 | 6.41 | 6.23 | 10.65M |
| November 28, 2025 | 6.28 | 6.28 | 6.28 | 6.33 | 6.21 | 9.2M |
| November 27, 2025 | 6.28 | 6.29 | 6.29 | 6.41 | 6.26 | 14.36M |
| November 26, 2025 | 6.32 | 6.25 | 6.25 | 6.43 | 6.22 | 18.47M |
| November 25, 2025 | 6.03 | 6.25 | 6.25 | 6.25 | 6 | 19.81M |
| November 24, 2025 | 5.9 | 5.99 | 5.99 | 6.01 | 5.79 | 22.52M |
| November 21, 2025 | 6.06 | 5.85 | 5.85 | 6.14 | 5.83 | 24M |
| November 20, 2025 | 6.37 | 6.11 | 6.11 | 6.4 | 6.05 | 28.38M |
| November 19, 2025 | 6.73 | 6.37 | 6.37 | 6.76 | 6.37 | 30.06M |
| November 18, 2025 | 6.87 | 6.71 | 6.71 | 6.97 | 6.62 | 26.64M |
| November 17, 2025 | 6.49 | 6.76 | 6.76 | 6.76 | 6.46 | 24.03M |
| November 14, 2025 | 6.43 | 6.44 | 6.44 | 6.51 | 6.4 | 16.82M |
| November 13, 2025 | 5.91 | 6.49 | 6.49 | 6.52 | 5.91 | 24.33M |
| November 12, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.13 | 17.7M |
| November 11, 2025 | 6.15 | 6.27 | 6.27 | 6.27 | 6.06 | 18.23M |
| November 10, 2025 | 6.21 | 6.13 | 6.13 | 6.36 | 6.08 | 19.11M |
| November 07, 2025 | 5.91 | 6.11 | 6.11 | 6.18 | 5.91 | 19.57M |
| November 06, 2025 | 6 | 5.89 | 5.89 | 6.01 | 5.87 | 11.33M |
| November 05, 2025 | 5.85 | 5.98 | 5.98 | 6.01 | 5.8 | 11.48M |
| November 04, 2025 | 6.03 | 5.94 | 5.94 | 6.09 | 5.86 | 18.01M |
| November 03, 2025 | 5.83 | 6.02 | 6.02 | 6.06 | 5.83 | 17.88M |
| October 31, 2025 | 5.75 | 5.83 | 5.83 | 6.07 | 5.71 | 24.34M |
| October 30, 2025 | 5.62 | 5.78 | 5.78 | 5.82 | 5.62 | 14.42M |
| October 29, 2025 | 5.58 | 5.65 | 5.65 | 5.67 | 5.48 | 13.32M |
| October 28, 2025 | 5.41 | 5.54 | 5.54 | 5.6 | 5.38 | 15.56M |
| October 27, 2025 | 5.38 | 5.4 | 5.4 | 5.44 | 5.33 | 8.72M |
| October 24, 2025 | 5.45 | 5.39 | 5.39 | 5.46 | 5.37 | 11.7M |
| October 23, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.39 | 9.49M |
| October 22, 2025 | 5.36 | 5.47 | 5.47 | 5.47 | 5.35 | 9.23M |
| October 21, 2025 | 5.39 | 5.38 | 5.38 | 5.43 | 5.35 | 7.83M |
| October 20, 2025 | 5.21 | 5.39 | 5.39 | 5.4 | 5.2 | 13.07M |
| October 17, 2025 | 5.32 | 5.2 | 5.2 | 5.34 | 5.16 | 10.18M |
| October 16, 2025 | 5.26 | 5.29 | 5.29 | 5.35 | 5.24 | 10.1M |
| October 15, 2025 | 5.2 | 5.26 | 5.26 | 5.28 | 5.15 | 11.34M |
| October 14, 2025 | 5.22 | 5.18 | 5.18 | 5.33 | 5.14 | 11.49M |
| October 13, 2025 | 5.03 | 5.19 | 5.19 | 5.21 | 5.03 | 10.93M |
| October 10, 2025 | 5.3 | 5.23 | 5.23 | 5.37 | 5.21 | 10.9M |
| October 09, 2025 | 5.42 | 5.3 | 5.3 | 5.44 | 5.3 | 11.22M |
| September 30, 2025 | 5.42 | 5.38 | 5.38 | 5.43 | 5.33 | 9.31M |
| September 29, 2025 | 5.26 | 5.41 | 5.41 | 5.42 | 5.25 | 11.07M |
| September 26, 2025 | 5.28 | 5.29 | 5.29 | 5.35 | 5.2 | 8.56M |
| September 25, 2025 | 5.28 | 5.31 | 5.31 | 5.41 | 5.27 | 9.03M |
| September 24, 2025 | 5.19 | 5.29 | 5.29 | 5.32 | 5.19 | 10.02M |
| September 23, 2025 | 5.21 | 5.2 | 5.2 | 5.23 | 5.04 | 16.11M |
| September 22, 2025 | 5.11 | 5.25 | 5.25 | 5.26 | 5.11 | 12.4M |
| September 19, 2025 | 5.1 | 5.12 | 5.12 | 5.19 | 5.05 | 15.29M |
| September 18, 2025 | 5.24 | 5.08 | 5.08 | 5.28 | 5.01 | 19.54M |
| September 17, 2025 | 5.3 | 5.23 | 5.23 | 5.32 | 5.22 | 14.45M |
| September 16, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.23 | 14.38M |
| September 15, 2025 | 5.38 | 5.35 | 5.35 | 5.43 | 5.27 | 12.75M |
| September 12, 2025 | 5.41 | 5.39 | 5.39 | 5.49 | 5.32 | 14.28M |
| September 11, 2025 | 5.49 | 5.42 | 5.42 | 5.54 | 5.37 | 16.72M |
| September 10, 2025 | 5.3 | 5.49 | 5.49 | 5.56 | 5.29 | 22.18M |
| September 09, 2025 | 5.34 | 5.34 | 5.34 | 5.38 | 5.23 | 16.47M |
| September 08, 2025 | 5.21 | 5.3 | 5.3 | 5.35 | 5.19 | 20.59M |
| September 05, 2025 | 5 | 5.21 | 5.21 | 5.21 | 4.94 | 30.27M |