6.81
+0.19(+2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.43 | 6.62 | 6.62 | 6.69 | 6.43 | 58.06M |
| December 03, 2025 | 6.5 | 6.68 | 6.68 | 6.95 | 6.5 | 120.47M |
| December 02, 2025 | 6.49 | 6.5 | 6.5 | 6.53 | 6.42 | 42.24M |
| December 01, 2025 | 6.45 | 6.49 | 6.49 | 6.53 | 6.39 | 53.68M |
| November 28, 2025 | 6.43 | 6.41 | 6.41 | 6.44 | 6.32 | 46.92M |
| November 27, 2025 | 6.37 | 6.45 | 6.45 | 6.6 | 6.36 | 87.48M |
| November 26, 2025 | 6.33 | 6.38 | 6.38 | 6.48 | 6.31 | 86.69M |
| November 25, 2025 | 6.02 | 6.26 | 6.26 | 6.38 | 6.01 | 80.76M |
| November 24, 2025 | 5.95 | 5.97 | 5.97 | 6.03 | 5.86 | 35.83M |
| November 21, 2025 | 6.09 | 5.88 | 5.88 | 6.11 | 5.86 | 63.31M |
| November 20, 2025 | 6.2 | 6.15 | 6.15 | 6.32 | 6.13 | 37.23M |
| November 19, 2025 | 6.19 | 6.12 | 6.12 | 6.25 | 6.09 | 43.01M |
| November 18, 2025 | 6.18 | 6.18 | 6.18 | 6.23 | 6.15 | 28.19M |
| November 17, 2025 | 6.21 | 6.18 | 6.18 | 6.25 | 6.14 | 31.37M |
| November 14, 2025 | 6.41 | 6.21 | 6.21 | 6.41 | 6.21 | 50.24M |
| November 13, 2025 | 6.38 | 6.41 | 6.41 | 6.48 | 6.35 | 47.17M |
| November 12, 2025 | 6.47 | 6.4 | 6.4 | 6.58 | 6.3 | 61.86M |
| November 11, 2025 | 6.55 | 6.48 | 6.48 | 6.73 | 6.45 | 76.22M |
| November 10, 2025 | 6.35 | 6.5 | 6.5 | 6.67 | 6.32 | 93M |
| November 07, 2025 | 6.41 | 6.29 | 6.29 | 6.44 | 6.29 | 58.27M |
| November 06, 2025 | 6.2 | 6.45 | 6.45 | 6.47 | 6.2 | 94.48M |
| November 05, 2025 | 6.03 | 6.23 | 6.23 | 6.27 | 6 | 54.66M |
| November 04, 2025 | 6.18 | 6.09 | 6.09 | 6.2 | 6.05 | 37.98M |
| November 03, 2025 | 6.15 | 6.2 | 6.2 | 6.24 | 6.02 | 50.88M |
| October 31, 2025 | 6.13 | 6.15 | 6.15 | 6.22 | 6.12 | 41.19M |
| October 30, 2025 | 6.26 | 6.13 | 6.13 | 6.27 | 6.1 | 55.66M |
| October 29, 2025 | 6.25 | 6.28 | 6.28 | 6.29 | 6.19 | 49.15M |
| October 28, 2025 | 6.3 | 6.25 | 6.25 | 6.32 | 6.22 | 54.31M |
| October 27, 2025 | 6.3 | 6.32 | 6.32 | 6.43 | 6.29 | 82.15M |
| October 24, 2025 | 6.18 | 6.27 | 6.27 | 6.36 | 6.15 | 101.52M |
| October 23, 2025 | 6.3 | 6.2 | 6.2 | 6.38 | 6.08 | 110.15M |
| October 22, 2025 | 6.07 | 6.17 | 6.17 | 6.19 | 6.02 | 62.08M |
| October 21, 2025 | 5.97 | 6.11 | 6.11 | 6.18 | 5.93 | 82.25M |
| October 20, 2025 | 5.99 | 5.95 | 5.95 | 6.03 | 5.91 | 50.01M |
| October 17, 2025 | 6.13 | 5.88 | 5.88 | 6.15 | 5.88 | 81.62M |
| October 16, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.1 | 46.92M |
| October 15, 2025 | 6.12 | 6.22 | 6.22 | 6.24 | 6.02 | 71.84M |
| October 14, 2025 | 6.41 | 6.13 | 6.13 | 6.45 | 6.09 | 112.26M |
| October 13, 2025 | 6.28 | 6.37 | 6.37 | 6.4 | 6.19 | 104.36M |
| October 10, 2025 | 6.68 | 6.62 | 6.62 | 6.79 | 6.53 | 78.51M |
| October 09, 2025 | 6.66 | 6.68 | 6.68 | 6.83 | 6.65 | 93.79M |
| September 30, 2025 | 6.76 | 6.62 | 6.62 | 6.77 | 6.59 | 86.49M |
| September 29, 2025 | 6.69 | 6.74 | 6.74 | 6.77 | 6.56 | 106.89M |
| September 26, 2025 | 6.92 | 6.73 | 6.73 | 6.99 | 6.71 | 106.55M |
| September 25, 2025 | 6.98 | 6.92 | 6.92 | 7.07 | 6.84 | 132.81M |
| September 24, 2025 | 6.75 | 6.97 | 6.97 | 7.05 | 6.69 | 155.79M |
| September 23, 2025 | 7.08 | 6.79 | 6.79 | 7.15 | 6.62 | 203.53M |
| September 22, 2025 | 7.16 | 7.07 | 7.07 | 7.36 | 6.99 | 239.27M |
| September 19, 2025 | 6.75 | 6.83 | 6.83 | 7.11 | 6.66 | 223.18M |
| September 18, 2025 | 6.67 | 6.68 | 6.68 | 6.96 | 6.6 | 281.73M |
| September 17, 2025 | 6.48 | 6.48 | 6.48 | 6.72 | 6.42 | 159.96M |
| September 16, 2025 | 6.67 | 6.56 | 6.56 | 6.73 | 6.48 | 201.47M |
| September 15, 2025 | 6.49 | 6.68 | 6.68 | 6.99 | 6.33 | 390.74M |
| September 12, 2025 | 6.08 | 6.53 | 6.53 | 6.53 | 5.98 | 225.05M |
| September 11, 2025 | 5.71 | 5.94 | 5.94 | 5.99 | 5.64 | 183.02M |
| September 10, 2025 | 5.57 | 5.71 | 5.71 | 5.84 | 5.51 | 129.13M |
| September 09, 2025 | 5.71 | 5.51 | 5.51 | 5.75 | 5.48 | 103.45M |
| September 08, 2025 | 5.8 | 5.73 | 5.73 | 5.81 | 5.66 | 97.92M |
| September 05, 2025 | 5.53 | 5.8 | 5.8 | 5.82 | 5.48 | 153.09M |
| September 04, 2025 | 5.81 | 5.53 | 5.53 | 5.87 | 5.39 | 173.91M |