6.09
+0.11(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.62 | 18.55M |
| September 23, 2025 | 4.77 | 4.66 | 4.66 | 4.78 | 4.55 | 28.08M |
| September 22, 2025 | 4.87 | 4.79 | 4.79 | 4.87 | 4.75 | 24.03M |
| September 19, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.86 | 20.77M |
| September 18, 2025 | 4.98 | 4.93 | 4.93 | 5 | 4.9 | 29.88M |
| September 17, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.96 | 21.75M |
| September 16, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.94 | 21.32M |
| September 15, 2025 | 4.95 | 4.97 | 4.97 | 5.04 | 4.93 | 19.93M |
| September 12, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.95 | 22.01M |
| September 11, 2025 | 4.95 | 5 | 5 | 5 | 4.9 | 22.31M |
| September 10, 2025 | 4.96 | 4.96 | 4.96 | 5.01 | 4.95 | 16.27M |
| September 09, 2025 | 5.04 | 4.97 | 4.97 | 5.05 | 4.95 | 19.86M |
| September 08, 2025 | 4.99 | 5.04 | 5.04 | 5.05 | 4.95 | 25.9M |
| September 05, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.88 | 26.76M |
| September 04, 2025 | 4.94 | 4.94 | 4.94 | 5.01 | 4.88 | 35.38M |