6.80
+0.19(+2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.23 | 6.61 | 6.61 | 6.88 | 6.23 | 130.5M |
| December 03, 2025 | 6.19 | 6.81 | 6.81 | 6.81 | 6.11 | 112.26M |
| December 02, 2025 | 6.39 | 6.19 | 6.19 | 6.45 | 6.17 | 55.11M |
| December 01, 2025 | 6.14 | 6.17 | 6.17 | 6.2 | 6.1 | 24.77M |
| November 28, 2025 | 6.23 | 6.17 | 6.17 | 6.23 | 6.05 | 34.97M |
| November 27, 2025 | 6.05 | 6.25 | 6.25 | 6.37 | 6.02 | 50.09M |
| November 26, 2025 | 6.05 | 6.11 | 6.11 | 6.28 | 6.04 | 35.43M |
| November 25, 2025 | 5.93 | 6.07 | 6.07 | 6.11 | 5.9 | 25.19M |
| November 24, 2025 | 5.95 | 5.9 | 5.9 | 5.98 | 5.81 | 24.03M |
| November 21, 2025 | 6.08 | 5.88 | 5.88 | 6.14 | 5.87 | 33.65M |
| November 20, 2025 | 6.21 | 6.14 | 6.14 | 6.31 | 6.12 | 26.94M |
| November 19, 2025 | 6.21 | 6.19 | 6.19 | 6.27 | 6.14 | 22.26M |
| November 18, 2025 | 6.36 | 6.22 | 6.22 | 6.38 | 6.19 | 33.07M |
| November 17, 2025 | 6.25 | 6.42 | 6.42 | 6.46 | 6.16 | 38.15M |
| November 14, 2025 | 6.36 | 6.23 | 6.23 | 6.36 | 6.19 | 20.99M |
| November 13, 2025 | 6.36 | 6.26 | 6.26 | 6.36 | 6.14 | 24.75M |
| November 12, 2025 | 6.32 | 6.21 | 6.21 | 6.4 | 6.15 | 32.8M |
| November 11, 2025 | 6.29 | 6.31 | 6.31 | 6.44 | 6.23 | 41.19M |
| November 10, 2025 | 6.22 | 6.23 | 6.23 | 6.25 | 6.18 | 30.62M |
| November 07, 2025 | 6.36 | 6.18 | 6.18 | 6.38 | 6.17 | 36.79M |
| November 06, 2025 | 6.4 | 6.36 | 6.36 | 6.43 | 6.28 | 34.37M |
| November 05, 2025 | 6.34 | 6.36 | 6.36 | 6.4 | 6.31 | 28.69M |
| November 04, 2025 | 6.59 | 6.42 | 6.42 | 6.59 | 6.35 | 38.81M |
| November 03, 2025 | 6.57 | 6.6 | 6.6 | 6.61 | 6.46 | 40.58M |
| October 31, 2025 | 6.68 | 6.59 | 6.59 | 6.69 | 6.59 | 39.96M |
| October 30, 2025 | 7.05 | 6.6 | 6.6 | 7.1 | 6.6 | 68.73M |
| October 29, 2025 | 7.04 | 6.96 | 6.96 | 7.16 | 6.9 | 66.68M |
| October 28, 2025 | 7.22 | 7.11 | 7.11 | 7.48 | 6.9 | 124.07M |
| October 27, 2025 | 7 | 7.22 | 7.22 | 7.22 | 7 | 58.98M |
| October 24, 2025 | 6.59 | 6.56 | 6.56 | 6.63 | 6.49 | 28.45M |
| October 23, 2025 | 6.86 | 6.54 | 6.54 | 6.9 | 6.46 | 51.46M |
| October 22, 2025 | 6.77 | 6.94 | 6.94 | 7.04 | 6.72 | 53.08M |
| October 21, 2025 | 6.52 | 6.81 | 6.81 | 6.86 | 6.46 | 49.94M |
| October 20, 2025 | 6.5 | 6.49 | 6.49 | 6.67 | 6.4 | 46.34M |
| October 17, 2025 | 6.98 | 6.42 | 6.42 | 7.05 | 6.4 | 85.33M |
| October 16, 2025 | 7.19 | 6.98 | 6.98 | 7.21 | 6.88 | 41.57M |
| October 15, 2025 | 7.01 | 7.19 | 7.19 | 7.22 | 6.81 | 50.78M |
| October 14, 2025 | 7.47 | 7.05 | 7.05 | 7.52 | 7.03 | 74.33M |
| October 13, 2025 | 7.4 | 7.34 | 7.34 | 7.59 | 7.11 | 121.46M |
| October 10, 2025 | 7.91 | 7.81 | 7.81 | 8.16 | 7.72 | 88.39M |
| October 09, 2025 | 7.63 | 8.04 | 8.04 | 8.39 | 7.52 | 148.96M |
| September 30, 2025 | 7.9 | 7.67 | 7.67 | 7.98 | 7.56 | 117.57M |
| September 29, 2025 | 8.24 | 7.92 | 7.92 | 8.45 | 7.82 | 191.09M |
| September 26, 2025 | 7.36 | 8.07 | 8.07 | 8.33 | 7.36 | 254.82M |
| September 25, 2025 | 7.39 | 7.57 | 7.57 | 7.89 | 7.2 | 217.69M |
| September 24, 2025 | 8 | 7.86 | 7.86 | 8.47 | 7.59 | 300.91M |
| September 23, 2025 | 7.33 | 7.85 | 7.85 | 7.85 | 7.33 | 257.41M |
| September 22, 2025 | 7.33 | 7.14 | 7.14 | 7.33 | 6.88 | 43.39M |
| September 19, 2025 | 7.68 | 7.21 | 7.21 | 7.68 | 7.18 | 27.32M |
| September 18, 2025 | 7.68 | 7.33 | 7.33 | 7.68 | 7.26 | 44.05M |
| September 17, 2025 | 7.65 | 7.59 | 7.59 | 7.71 | 7.55 | 25.02M |
| September 16, 2025 | 7.78 | 7.66 | 7.66 | 7.81 | 7.5 | 47.43M |
| September 15, 2025 | 7.97 | 7.78 | 7.78 | 8.09 | 7.76 | 42.89M |
| September 12, 2025 | 7.68 | 7.96 | 7.96 | 8.08 | 7.67 | 44.13M |
| September 11, 2025 | 7.52 | 7.65 | 7.65 | 7.66 | 7.42 | 29.33M |
| September 10, 2025 | 7.51 | 7.47 | 7.47 | 7.58 | 7.44 | 18.51M |
| September 09, 2025 | 7.55 | 7.5 | 7.5 | 7.68 | 7.39 | 31.95M |
| September 08, 2025 | 7.21 | 7.49 | 7.49 | 7.53 | 7.2 | 36.95M |
| September 05, 2025 | 7.15 | 7.19 | 7.19 | 7.2 | 7.04 | 15.01M |
| September 04, 2025 | 7.1 | 7.1 | 7.1 | 7.19 | 7.05 | 22.66M |