6.29
-0.04(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.72 | 6.33 | 6.33 | 6.33 | 5.64 | 169.54M |
| December 03, 2025 | 5.99 | 5.75 | 5.75 | 5.99 | 5.62 | 179.71M |
| December 02, 2025 | 6.01 | 6.02 | 6.02 | 6.17 | 5.81 | 218.55M |
| December 01, 2025 | 6.11 | 6.01 | 6.01 | 6.41 | 5.96 | 224.14M |
| November 28, 2025 | 5.72 | 5.84 | 5.84 | 5.95 | 5.63 | 204.69M |
| November 27, 2025 | 6.35 | 5.64 | 5.64 | 6.35 | 5.61 | 290.84M |
| November 26, 2025 | 5.9 | 6.04 | 6.04 | 6.04 | 5.79 | 81.18M |
| November 25, 2025 | 5.05 | 5.49 | 5.49 | 5.49 | 5.03 | 132.03M |
| November 24, 2025 | 4.99 | 4.99 | 4.99 | 5.12 | 4.71 | 147.95M |
| November 21, 2025 | 5.42 | 5.08 | 5.08 | 5.49 | 5.08 | 142.67M |
| November 20, 2025 | 5.59 | 5.64 | 5.64 | 5.82 | 5.3 | 206.67M |
| November 19, 2025 | 5.59 | 5.82 | 5.82 | 6.05 | 5.5 | 281.24M |
| November 18, 2025 | 6.32 | 5.65 | 5.65 | 6.47 | 5.6 | 363.47M |
| November 17, 2025 | 5.29 | 5.9 | 5.9 | 5.9 | 5.29 | 263.17M |
| November 14, 2025 | 5.22 | 5.36 | 5.36 | 5.82 | 5.22 | 184.36M |
| November 13, 2025 | 5.27 | 5.44 | 5.44 | 5.57 | 5.27 | 197.77M |
| November 12, 2025 | 5.5 | 5.29 | 5.29 | 5.66 | 5.22 | 271.23M |
| November 11, 2025 | 5.38 | 5.69 | 5.69 | 5.97 | 5.25 | 367.51M |
| November 10, 2025 | 5.35 | 5.43 | 5.43 | 5.54 | 5.21 | 239.66M |
| November 07, 2025 | 5.22 | 5.27 | 5.27 | 5.41 | 5.13 | 238.94M |
| November 06, 2025 | 5.27 | 5.12 | 5.12 | 5.35 | 5.08 | 205.04M |
| November 05, 2025 | 5.29 | 5.29 | 5.29 | 5.55 | 5.18 | 348.67M |
| November 04, 2025 | 4.59 | 5.15 | 5.15 | 5.15 | 4.54 | 197.22M |
| November 03, 2025 | 4.51 | 4.68 | 4.68 | 4.72 | 4.46 | 169.99M |
| October 31, 2025 | 4.84 | 4.62 | 4.62 | 5.07 | 4.6 | 270.96M |
| October 30, 2025 | 4.94 | 5.1 | 5.1 | 5.48 | 4.7 | 390.95M |
| October 29, 2025 | 5.5 | 5.19 | 5.19 | 5.8 | 5.14 | 442.29M |
| October 28, 2025 | 5.3 | 5.4 | 5.4 | 5.4 | 5.11 | 202.87M |
| October 27, 2025 | 4.74 | 4.91 | 4.91 | 4.91 | 4.7 | 222.27M |
| October 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 68.09M |
| October 23, 2025 | 3.69 | 4.05 | 4.05 | 4.05 | 3.65 | 54.12M |
| October 22, 2025 | 3.64 | 3.68 | 3.68 | 3.69 | 3.62 | 17.18M |
| October 21, 2025 | 3.59 | 3.64 | 3.64 | 3.65 | 3.56 | 15.72M |
| October 20, 2025 | 3.53 | 3.59 | 3.59 | 3.59 | 3.53 | 18.57M |
| October 17, 2025 | 3.61 | 3.51 | 3.51 | 3.62 | 3.5 | 22.26M |
| October 16, 2025 | 3.68 | 3.61 | 3.61 | 3.68 | 3.61 | 16.16M |
| October 15, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.63 | 17.38M |
| October 14, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.64 | 21.3M |
| October 13, 2025 | 3.68 | 3.71 | 3.71 | 3.72 | 3.57 | 19.7M |
| October 10, 2025 | 3.75 | 3.76 | 3.76 | 3.81 | 3.72 | 18.68M |
| October 09, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.73 | 17.57M |
| September 30, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.72 | 14.77M |
| September 29, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.65 | 17.06M |
| September 26, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.69 | 16.17M |
| September 25, 2025 | 3.8 | 3.73 | 3.73 | 3.81 | 3.73 | 17.65M |
| September 24, 2025 | 3.75 | 3.81 | 3.81 | 3.81 | 3.72 | 18.69M |
| September 23, 2025 | 3.88 | 3.77 | 3.77 | 3.89 | 3.69 | 33.56M |
| September 22, 2025 | 3.96 | 3.9 | 3.9 | 3.97 | 3.87 | 28.11M |
| September 19, 2025 | 4.07 | 3.97 | 3.97 | 4.07 | 3.95 | 17.42M |
| September 18, 2025 | 4.07 | 3.98 | 3.98 | 4.07 | 3.95 | 40.13M |
| September 17, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4.06 | 30.19M |
| September 16, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.04 | 41.2M |
| September 15, 2025 | 4.06 | 4.08 | 4.08 | 4.13 | 4.02 | 38.17M |
| September 12, 2025 | 4.07 | 4.06 | 4.06 | 4.1 | 4.05 | 29.33M |
| September 11, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.04 | 40.55M |
| September 10, 2025 | 4.05 | 4.12 | 4.12 | 4.17 | 4.01 | 62.27M |
| September 09, 2025 | 4 | 4.08 | 4.08 | 4.14 | 3.97 | 50.86M |
| September 08, 2025 | 3.98 | 4 | 4 | 4.02 | 3.96 | 22.27M |
| September 05, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.86 | 27.25M |
| September 04, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.89 | 25.33M |