6.11
+0.25(+4.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.83 | 6.11 | 6.11 | 6.19 | 5.83 | 140.28M |
| December 24, 2025 | 5.52 | 5.86 | 5.86 | 5.92 | 5.46 | 145.62M |
| December 23, 2025 | 5.97 | 5.61 | 5.61 | 6.01 | 5.57 | 179.6M |
| December 22, 2025 | 6.24 | 6.07 | 6.07 | 6.33 | 6.03 | 133.29M |
| December 19, 2025 | 6 | 6.14 | 6.14 | 6.22 | 5.92 | 146.91M |
| December 18, 2025 | 5.85 | 6.04 | 6.04 | 6.34 | 5.83 | 176.91M |
| December 17, 2025 | 6.44 | 5.99 | 5.99 | 6.45 | 5.99 | 198.11M |
| December 16, 2025 | 6.8 | 6.65 | 6.65 | 6.91 | 6.46 | 221.51M |
| December 15, 2025 | 6.52 | 6.95 | 6.95 | 7.16 | 6.35 | 304.56M |
| December 12, 2025 | 6.89 | 6.61 | 6.61 | 7.27 | 6.6 | 421.96M |
| December 11, 2025 | 6.27 | 6.88 | 6.88 | 6.88 | 6.11 | 376.43M |
| December 10, 2025 | 6.07 | 6.25 | 6.25 | 6.43 | 5.96 | 238.9M |
| December 09, 2025 | 5.8 | 6.42 | 6.42 | 6.67 | 5.8 | 339.3M |
| December 08, 2025 | 6.15 | 6.06 | 6.06 | 6.5 | 5.98 | 301.83M |
| December 05, 2025 | 5.96 | 6.08 | 6.08 | 6.18 | 5.71 | 272.42M |
| December 04, 2025 | 4.68 | 5.98 | 5.98 | 6.4 | 4.68 | 332.73M |
| December 03, 2025 | 5.74 | 6.52 | 6.52 | 6.52 | 5.74 | 318.27M |
| December 02, 2025 | 5.55 | 5.93 | 5.93 | 6.22 | 5.38 | 386.82M |
| December 01, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.5 | 117.56M |
| November 28, 2025 | 4.68 | 5.14 | 5.14 | 5.14 | 4.66 | 141.07M |
| November 27, 2025 | 4.67 | 4.67 | 4.67 | 4.72 | 4.65 | 18.84M |
| November 26, 2025 | 4.82 | 4.7 | 4.7 | 4.83 | 4.68 | 30.44M |
| November 25, 2025 | 4.78 | 4.82 | 4.82 | 4.85 | 4.75 | 25.28M |
| November 24, 2025 | 4.77 | 4.79 | 4.8 | 4.8 | 4.65 | 30.09M |
| November 21, 2025 | 4.77 | 4.65 | 4.65 | 4.8 | 4.6 | 31.05M |
| November 20, 2025 | 4.9 | 4.81 | 4.81 | 4.91 | 4.77 | 23.92M |
| November 19, 2025 | 4.78 | 4.89 | 4.89 | 4.92 | 4.76 | 37.23M |
| November 18, 2025 | 4.94 | 4.81 | 4.81 | 4.94 | 4.78 | 32.17M |
| November 17, 2025 | 4.91 | 4.94 | 4.94 | 4.97 | 4.85 | 52.3M |
| November 14, 2025 | 4.79 | 4.8 | 4.8 | 4.86 | 4.77 | 25.48M |
| November 13, 2025 | 4.75 | 4.81 | 4.81 | 4.84 | 4.75 | 21.08M |
| November 12, 2025 | 4.83 | 4.78 | 4.78 | 4.83 | 4.71 | 21.13M |
| November 11, 2025 | 4.78 | 4.8 | 4.8 | 4.83 | 4.76 | 19.83M |
| November 10, 2025 | 4.75 | 4.78 | 4.78 | 4.79 | 4.75 | 20.98M |
| November 07, 2025 | 4.69 | 4.72 | 4.72 | 4.74 | 4.68 | 15.36M |
| November 06, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.69 | 12.64M |
| November 05, 2025 | 4.67 | 4.72 | 4.72 | 4.75 | 4.65 | 18.64M |
| November 04, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.65 | 12.6M |
| November 03, 2025 | 4.62 | 4.69 | 4.69 | 4.7 | 4.6 | 17.14M |
| October 31, 2025 | 4.59 | 4.63 | 4.63 | 4.64 | 4.58 | 9.84M |
| October 30, 2025 | 4.69 | 4.59 | 4.59 | 4.69 | 4.59 | 16.93M |
| October 29, 2025 | 4.7 | 4.68 | 4.68 | 4.74 | 4.65 | 17.32M |
| October 28, 2025 | 4.69 | 4.73 | 4.73 | 4.75 | 4.66 | 19.54M |
| October 27, 2025 | 4.72 | 4.69 | 4.69 | 4.72 | 4.64 | 20.45M |
| October 24, 2025 | 4.7 | 4.73 | 4.73 | 4.77 | 4.69 | 26.39M |
| October 23, 2025 | 4.62 | 4.68 | 4.68 | 4.77 | 4.61 | 21.77M |
| October 22, 2025 | 4.61 | 4.61 | 4.61 | 4.64 | 4.57 | 11.99M |
| October 21, 2025 | 4.56 | 4.62 | 4.62 | 4.62 | 4.54 | 14.45M |
| October 20, 2025 | 4.54 | 4.56 | 4.56 | 4.59 | 4.53 | 13.63M |
| October 17, 2025 | 4.61 | 4.54 | 4.54 | 4.65 | 4.53 | 17.05M |
| October 16, 2025 | 4.69 | 4.64 | 4.64 | 4.75 | 4.63 | 18.57M |
| October 15, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.64 | 20.68M |
| October 14, 2025 | 4.74 | 4.71 | 4.71 | 4.76 | 4.68 | 21.18M |
| October 13, 2025 | 4.61 | 4.73 | 4.73 | 4.73 | 4.52 | 23.11M |
| October 10, 2025 | 4.68 | 4.69 | 4.69 | 4.72 | 4.65 | 18.03M |
| October 09, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.62 | 18.19M |
| September 30, 2025 | 4.61 | 4.65 | 4.65 | 4.68 | 4.61 | 17.69M |
| September 29, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.52 | 16.02M |
| September 26, 2025 | 4.62 | 4.61 | 4.61 | 4.68 | 4.57 | 14.24M |
| September 25, 2025 | 4.72 | 4.65 | 4.65 | 4.73 | 4.62 | 19.07M |