6.59
+0.29(+4.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.27 | 6.59 | 6.59 | 6.64 | 6.11 | 115.2M |
| December 04, 2025 | 5.8 | 6.3 | 6.3 | 6.52 | 5.8 | 91.33M |
| December 03, 2025 | 6.32 | 6.36 | 6.36 | 6.55 | 6.25 | 114.6M |
| December 02, 2025 | 6.05 | 6.3 | 6.3 | 6.41 | 6.03 | 117.49M |
| December 01, 2025 | 6.05 | 6.16 | 6.16 | 6.47 | 5.97 | 114.52M |
| November 28, 2025 | 5.8 | 6.06 | 6.06 | 6.12 | 5.7 | 135.44M |
| November 27, 2025 | 7.22 | 6.17 | 6.17 | 7.22 | 6.17 | 176.45M |
| November 26, 2025 | 6.59 | 6.85 | 6.85 | 6.85 | 6.55 | 63.84M |
| November 25, 2025 | 5.69 | 6.23 | 6.23 | 6.23 | 5.67 | 80.89M |
| November 24, 2025 | 5.54 | 5.66 | 5.66 | 5.75 | 5.43 | 62.3M |
| November 21, 2025 | 5.56 | 5.43 | 5.43 | 5.76 | 5.4 | 62.91M |
| November 20, 2025 | 5.66 | 5.69 | 5.69 | 5.88 | 5.5 | 76.63M |
| November 19, 2025 | 5.81 | 5.63 | 5.63 | 5.86 | 5.6 | 66.86M |
| November 18, 2025 | 5.87 | 5.83 | 5.83 | 6.02 | 5.72 | 116.66M |
| November 17, 2025 | 5.7 | 6.06 | 6.06 | 6.27 | 5.7 | 146.5M |
| November 14, 2025 | 5.59 | 5.7 | 5.7 | 5.82 | 5.59 | 49.28M |
| November 13, 2025 | 5.49 | 5.63 | 5.63 | 5.64 | 5.45 | 32.83M |
| November 12, 2025 | 5.49 | 5.52 | 5.52 | 5.55 | 5.47 | 20.16M |
| November 11, 2025 | 5.56 | 5.51 | 5.51 | 5.57 | 5.48 | 22.34M |
| November 10, 2025 | 5.48 | 5.56 | 5.56 | 5.59 | 5.45 | 28.08M |
| November 07, 2025 | 5.36 | 5.45 | 5.45 | 5.5 | 5.34 | 25.12M |
| November 06, 2025 | 5.53 | 5.38 | 5.38 | 5.53 | 5.35 | 30.4M |
| November 05, 2025 | 5.41 | 5.55 | 5.55 | 5.61 | 5.39 | 41.31M |
| November 04, 2025 | 5.34 | 5.47 | 5.47 | 5.52 | 5.29 | 37.66M |
| November 03, 2025 | 5.24 | 5.33 | 5.33 | 5.35 | 5.23 | 23.86M |
| October 31, 2025 | 5.19 | 5.24 | 5.24 | 5.33 | 5.15 | 18.58M |
| October 30, 2025 | 5.27 | 5.14 | 5.14 | 5.28 | 5.14 | 19.44M |
| October 29, 2025 | 5.41 | 5.27 | 5.27 | 5.46 | 5.23 | 38.18M |
| October 28, 2025 | 5.26 | 5.48 | 5.48 | 5.56 | 5.26 | 52.41M |
| October 27, 2025 | 5.24 | 5.27 | 5.27 | 5.37 | 5.19 | 15.78M |
| October 24, 2025 | 5.25 | 5.23 | 5.23 | 5.27 | 5.2 | 9.41M |
| October 23, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.17 | 10.03M |
| October 22, 2025 | 5.22 | 5.21 | 5.21 | 5.27 | 5.2 | 12.68M |
| October 21, 2025 | 5.15 | 5.22 | 5.22 | 5.23 | 5.1 | 15.02M |
| October 20, 2025 | 5.06 | 5.14 | 5.14 | 5.16 | 5.05 | 11.18M |
| October 17, 2025 | 5.07 | 5.03 | 5.03 | 5.14 | 5.03 | 8.76M |
| October 16, 2025 | 5.18 | 5.09 | 5.09 | 5.2 | 5.08 | 9.65M |
| October 15, 2025 | 5.07 | 5.18 | 5.18 | 5.22 | 5.05 | 14.36M |
| October 14, 2025 | 5.07 | 5.08 | 5.08 | 5.16 | 5.06 | 11.64M |
| October 13, 2025 | 4.95 | 5.05 | 5.05 | 5.05 | 4.87 | 12.47M |
| October 10, 2025 | 4.97 | 5.08 | 5.08 | 5.1 | 4.95 | 13.44M |
| October 09, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.92 | 9.17M |
| September 30, 2025 | 5 | 4.96 | 4.96 | 5.03 | 4.95 | 7.34M |
| September 29, 2025 | 4.96 | 5 | 5 | 5.03 | 4.87 | 9.34M |
| September 26, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.91 | 7.96M |
| September 25, 2025 | 5.08 | 4.95 | 4.95 | 5.08 | 4.92 | 8.68M |
| September 24, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.86 | 9.4M |
| September 23, 2025 | 4.98 | 4.92 | 4.92 | 5 | 4.8 | 12.9M |
| September 22, 2025 | 5.07 | 5 | 5 | 5.09 | 4.96 | 8.97M |
| September 19, 2025 | 5.22 | 5.08 | 5.08 | 5.22 | 5.05 | 10.86M |
| September 18, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.07 | 14.12M |
| September 17, 2025 | 5.19 | 5.17 | 5.17 | 5.22 | 5.15 | 9.22M |
| September 16, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.14 | 10.77M |
| September 15, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.13 | 8.17M |
| September 12, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.17 | 11.27M |
| September 11, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.11 | 10.97M |
| September 10, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.14 | 7.96M |
| September 09, 2025 | 5.18 | 5.15 | 5.15 | 5.19 | 5.13 | 10.43M |
| September 08, 2025 | 5.15 | 5.21 | 5.21 | 5.21 | 5.13 | 12.33M |
| September 05, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.07 | 10.05M |