6.07
-0.44(-6.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 6.3 | 6.07 | 6.07 | 6.37 | 6.06 | 62.97M |
| October 29, 2025 | 5.9 | 6.51 | 6.51 | 6.51 | 5.81 | 51.83M |
| October 28, 2025 | 5.91 | 5.92 | 5.92 | 5.96 | 5.85 | 8M |
| October 27, 2025 | 6.07 | 5.91 | 5.91 | 6.1 | 5.89 | 15.02M |
| October 24, 2025 | 6.2 | 6.11 | 6.11 | 6.21 | 6.11 | 5.35M |
| October 23, 2025 | 6.16 | 6.2 | 6.2 | 6.21 | 6.12 | 5.23M |
| October 22, 2025 | 6.11 | 6.16 | 6.16 | 6.22 | 6.11 | 5.86M |
| October 21, 2025 | 6.07 | 6.15 | 6.15 | 6.16 | 6.06 | 6.11M |
| October 20, 2025 | 6.05 | 6.08 | 6.08 | 6.09 | 6.02 | 4.9M |
| October 17, 2025 | 6.07 | 6.02 | 6.02 | 6.13 | 6 | 5.71M |
| October 16, 2025 | 6.13 | 6.06 | 6.06 | 6.15 | 6.04 | 5.49M |
| October 15, 2025 | 6.1 | 6.13 | 6.13 | 6.17 | 6.07 | 6.17M |
| October 14, 2025 | 6.16 | 6.11 | 6.11 | 6.18 | 6.08 | 7.81M |
| October 13, 2025 | 6.02 | 6.13 | 6.13 | 6.15 | 5.95 | 8.86M |
| October 10, 2025 | 5.97 | 6.11 | 6.11 | 6.14 | 5.94 | 9.22M |
| October 09, 2025 | 5.95 | 5.98 | 5.98 | 5.99 | 5.89 | 8.44M |
| September 30, 2025 | 5.95 | 5.94 | 5.94 | 6.01 | 5.93 | 5.8M |
| September 29, 2025 | 5.88 | 5.96 | 5.96 | 5.97 | 5.75 | 7.2M |
| September 26, 2025 | 5.8 | 5.88 | 5.88 | 5.92 | 5.75 | 7.9M |
| September 25, 2025 | 5.88 | 5.8 | 5.8 | 5.89 | 5.78 | 5.29M |
| September 24, 2025 | 5.74 | 5.88 | 5.88 | 5.89 | 5.72 | 7.28M |
| September 23, 2025 | 5.82 | 5.78 | 5.78 | 5.83 | 5.66 | 9.53M |
| September 22, 2025 | 6.03 | 5.83 | 5.83 | 6.03 | 5.79 | 19.23M |
| September 19, 2025 | 6.03 | 6.1 | 6.1 | 6.11 | 5.91 | 12.04M |
| September 18, 2025 | 6.17 | 6.03 | 6.03 | 6.19 | 5.98 | 9.09M |
| September 17, 2025 | 6.22 | 6.17 | 6.17 | 6.22 | 6.16 | 5.85M |
| September 16, 2025 | 6.2 | 6.23 | 6.23 | 6.27 | 6.15 | 6.07M |
| September 15, 2025 | 6.21 | 6.18 | 6.18 | 6.25 | 6.15 | 5.96M |
| September 12, 2025 | 6.27 | 6.23 | 6.23 | 6.3 | 6.21 | 6.46M |
| September 11, 2025 | 6.2 | 6.27 | 6.27 | 6.29 | 6.15 | 8.02M |
| September 10, 2025 | 6.07 | 6.22 | 6.22 | 6.33 | 6.07 | 6.24M |
| September 09, 2025 | 6.32 | 6.3 | 6.3 | 6.4 | 6.27 | 10.09M |
| September 08, 2025 | 6.14 | 6.32 | 6.32 | 6.33 | 6.14 | 11.99M |
| September 05, 2025 | 6.07 | 6.16 | 6.16 | 6.17 | 6 | 7.08M |
| September 04, 2025 | 6.04 | 6.05 | 6.05 | 6.13 | 5.99 | 9.38M |
| September 03, 2025 | 6.15 | 6 | 6 | 6.19 | 5.98 | 8.65M |
| September 02, 2025 | 6.24 | 6.15 | 6.15 | 6.25 | 6.06 | 10.73M |
| September 01, 2025 | 6.22 | 6.23 | 6.23 | 6.32 | 6.13 | 10.19M |
| August 29, 2025 | 6.21 | 6.21 | 6.21 | 6.26 | 6.17 | 7.63M |
| August 28, 2025 | 6.19 | 6.21 | 6.21 | 6.29 | 6.02 | 13.61M |
| August 27, 2025 | 6.43 | 6.19 | 6.19 | 6.44 | 6.18 | 13.32M |
| August 26, 2025 | 6.32 | 6.4 | 6.4 | 6.45 | 6.28 | 12.96M |
| August 25, 2025 | 6.31 | 6.31 | 6.31 | 6.34 | 6.25 | 11.8M |
| August 22, 2025 | 6.38 | 6.31 | 6.31 | 6.39 | 6.25 | 12.91M |
| August 21, 2025 | 6.32 | 6.36 | 6.36 | 6.4 | 6.29 | 14.84M |
| August 20, 2025 | 6.22 | 6.3 | 6.3 | 6.3 | 6.22 | 13.04M |
| August 19, 2025 | 6.26 | 6.25 | 6.25 | 6.26 | 6.19 | 9.64M |
| August 18, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 6.2 | 11.38M |
| August 15, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.16 | 8.24M |
| August 14, 2025 | 6.29 | 6.18 | 6.18 | 6.33 | 6.18 | 10.38M |
| August 13, 2025 | 6.38 | 6.29 | 6.29 | 6.38 | 6.25 | 11.69M |
| August 12, 2025 | 6.46 | 6.35 | 6.35 | 6.48 | 6.33 | 14M |
| August 11, 2025 | 6.41 | 6.43 | 6.43 | 6.49 | 6.38 | 18.61M |
| August 08, 2025 | 6.39 | 6.39 | 6.39 | 6.41 | 6.32 | 9.09M |
| August 07, 2025 | 6.42 | 6.38 | 6.38 | 6.42 | 6.3 | 8.44M |
| August 06, 2025 | 6.36 | 6.38 | 6.38 | 6.43 | 6.34 | 10.72M |
| August 05, 2025 | 6.34 | 6.35 | 6.35 | 6.38 | 6.27 | 10.31M |
| August 04, 2025 | 6.27 | 6.34 | 6.34 | 6.36 | 6.22 | 12.77M |
| August 01, 2025 | 6.27 | 6.29 | 6.29 | 6.38 | 6.25 | 11.76M |
| July 31, 2025 | 6.38 | 6.29 | 6.29 | 6.43 | 6.24 | 16.74M |