6.22
+0.06(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.28 | 6.22 | 6.22 | 6.28 | 6.13 | 5M |
| December 04, 2025 | 6.28 | 6.16 | 6.16 | 6.31 | 6.15 | 5.2M |
| December 03, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.22 | 5.19M |
| December 02, 2025 | 6.26 | 6.24 | 6.24 | 6.29 | 6.19 | 5.1M |
| December 01, 2025 | 6.31 | 6.3 | 6.3 | 6.39 | 6.27 | 5.84M |
| November 28, 2025 | 6.22 | 6.31 | 6.31 | 6.32 | 6.22 | 5.34M |
| November 27, 2025 | 6.25 | 6.26 | 6.26 | 6.31 | 6.23 | 4.87M |
| November 26, 2025 | 6.42 | 6.27 | 6.27 | 6.43 | 6.25 | 5.81M |
| November 25, 2025 | 6.35 | 6.4 | 6.4 | 6.43 | 6.35 | 5.57M |
| November 24, 2025 | 6.26 | 6.32 | 6.32 | 6.38 | 6.15 | 8.34M |
| November 21, 2025 | 6.39 | 6.19 | 6.19 | 6.43 | 6.12 | 14.26M |
| November 20, 2025 | 6.6 | 6.44 | 6.44 | 6.63 | 6.37 | 14.06M |
| November 19, 2025 | 6.71 | 6.63 | 6.63 | 6.75 | 6.6 | 7.27M |
| November 18, 2025 | 6.73 | 6.72 | 6.72 | 6.76 | 6.68 | 6.27M |
| November 17, 2025 | 6.63 | 6.75 | 6.75 | 6.77 | 6.6 | 9.58M |
| November 14, 2025 | 6.69 | 6.66 | 6.66 | 6.7 | 6.63 | 8.84M |
| November 13, 2025 | 6.7 | 6.73 | 6.73 | 6.76 | 6.64 | 13.1M |
| November 12, 2025 | 7.21 | 6.71 | 6.71 | 7.21 | 6.7 | 14.47M |
| November 11, 2025 | 7.08 | 6.84 | 6.84 | 7.1 | 6.76 | 33.32M |
| November 10, 2025 | 7.8 | 7.05 | 7.05 | 7.8 | 7 | 50.07M |
| November 07, 2025 | 7.21 | 7.27 | 7.27 | 7.32 | 7.16 | 11.6M |
| November 06, 2025 | 7.3 | 7.23 | 7.23 | 7.35 | 7.22 | 12.25M |
| November 05, 2025 | 7.18 | 7.3 | 7.3 | 7.32 | 7.13 | 15.97M |
| November 04, 2025 | 7.03 | 7.21 | 7.21 | 7.3 | 7.03 | 24.1M |
| November 03, 2025 | 6.93 | 7.08 | 7.08 | 7.2 | 6.93 | 23.08M |
| October 31, 2025 | 6.83 | 6.93 | 6.93 | 7.02 | 6.77 | 14.72M |
| October 30, 2025 | 6.87 | 6.83 | 6.83 | 6.94 | 6.8 | 9.29M |
| October 29, 2025 | 6.9 | 6.89 | 6.89 | 7 | 6.85 | 11.01M |
| October 28, 2025 | 6.9 | 6.9 | 6.9 | 6.97 | 6.88 | 7.86M |
| October 27, 2025 | 7.03 | 6.93 | 6.93 | 7.09 | 6.9 | 12.54M |
| October 24, 2025 | 6.9 | 6.93 | 6.93 | 6.96 | 6.86 | 8.5M |
| October 23, 2025 | 6.95 | 6.89 | 6.89 | 6.95 | 6.82 | 6.89M |
| October 22, 2025 | 6.88 | 6.93 | 6.93 | 7 | 6.86 | 9.74M |
| October 21, 2025 | 6.78 | 6.9 | 6.9 | 6.9 | 6.76 | 9.39M |
| October 20, 2025 | 6.83 | 6.78 | 6.78 | 6.85 | 6.72 | 8.08M |
| October 17, 2025 | 6.88 | 6.83 | 6.83 | 6.92 | 6.78 | 9.94M |
| October 16, 2025 | 7.1 | 6.87 | 6.87 | 7.15 | 6.85 | 17.6M |
| October 15, 2025 | 6.94 | 7.09 | 7.09 | 7.1 | 6.85 | 14.98M |
| October 14, 2025 | 6.92 | 6.93 | 6.93 | 7.1 | 6.82 | 13.24M |
| October 13, 2025 | 6.8 | 6.92 | 6.92 | 6.98 | 6.63 | 13.97M |
| October 10, 2025 | 6.9 | 6.92 | 6.92 | 6.99 | 6.84 | 9.17M |
| October 09, 2025 | 7 | 6.89 | 6.89 | 7 | 6.84 | 11.01M |
| September 30, 2025 | 6.87 | 6.75 | 6.75 | 6.89 | 6.73 | 14.38M |
| September 29, 2025 | 6.83 | 6.88 | 6.88 | 6.99 | 6.78 | 10.49M |
| September 26, 2025 | 6.9 | 6.8 | 6.8 | 6.96 | 6.73 | 15.44M |
| September 25, 2025 | 6.93 | 6.92 | 6.92 | 6.99 | 6.91 | 7.73M |
| September 24, 2025 | 7.05 | 6.97 | 6.97 | 7.12 | 6.95 | 10.9M |
| September 23, 2025 | 6.89 | 7.07 | 7.07 | 7.07 | 6.78 | 15.44M |
| September 22, 2025 | 6.9 | 6.95 | 6.95 | 7 | 6.74 | 16.03M |
| September 19, 2025 | 6.93 | 6.85 | 6.85 | 6.99 | 6.83 | 9.92M |
| September 18, 2025 | 7.12 | 6.9 | 6.9 | 7.15 | 6.86 | 20.84M |
| September 17, 2025 | 7.28 | 7.11 | 7.11 | 7.28 | 7.08 | 15.05M |
| September 16, 2025 | 7 | 7.25 | 7.25 | 7.3 | 6.98 | 24.81M |
| September 15, 2025 | 6.94 | 7 | 7 | 7.07 | 6.93 | 12.81M |
| September 12, 2025 | 7 | 6.93 | 6.93 | 7.03 | 6.88 | 12.98M |
| September 11, 2025 | 6.86 | 7.02 | 7.02 | 7.03 | 6.76 | 14.39M |
| September 10, 2025 | 6.92 | 6.84 | 6.84 | 6.93 | 6.81 | 10.05M |
| September 09, 2025 | 6.89 | 6.92 | 6.92 | 7.07 | 6.89 | 11.1M |
| September 08, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.82 | 10.25M |
| September 05, 2025 | 6.8 | 6.9 | 6.9 | 6.92 | 6.8 | 9.2M |