6.62
+0.22(+3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.01 | 6.62 | 6.62 | 6.99 | 6.01 | 159.08M |
| December 04, 2025 | 6.01 | 6.4 | 6.4 | 6.4 | 6.01 | 53.69M |
| December 03, 2025 | 5.9 | 5.82 | 5.82 | 5.92 | 5.78 | 12.55M |
| December 02, 2025 | 5.97 | 5.89 | 5.89 | 5.98 | 5.87 | 13.11M |
| December 01, 2025 | 5.93 | 5.98 | 5.98 | 6.02 | 5.92 | 16.01M |
| November 28, 2025 | 5.85 | 5.91 | 5.91 | 5.92 | 5.81 | 10.86M |
| November 27, 2025 | 5.9 | 5.85 | 5.85 | 5.92 | 5.84 | 11.45M |
| November 26, 2025 | 5.94 | 5.9 | 5.9 | 6 | 5.9 | 12.48M |
| November 25, 2025 | 5.97 | 5.96 | 5.96 | 6.01 | 5.9 | 14.33M |
| November 24, 2025 | 5.84 | 5.95 | 5.95 | 5.96 | 5.75 | 17.83M |
| November 21, 2025 | 6 | 5.84 | 5.84 | 6.05 | 5.83 | 24.46M |
| November 20, 2025 | 6.19 | 6.06 | 6.06 | 6.22 | 6.05 | 24.22M |
| November 19, 2025 | 6.14 | 6.23 | 6.23 | 6.36 | 5.99 | 41.11M |
| November 18, 2025 | 6.3 | 6.15 | 6.15 | 6.33 | 6.11 | 27.67M |
| November 17, 2025 | 6.26 | 6.3 | 6.3 | 6.39 | 6.21 | 43.57M |
| November 14, 2025 | 6.09 | 6.07 | 6.07 | 6.12 | 6.03 | 13.85M |
| November 13, 2025 | 6.04 | 6.08 | 6.08 | 6.08 | 6 | 14.22M |
| November 12, 2025 | 6.16 | 6.03 | 6.03 | 6.16 | 5.99 | 24.58M |
| November 11, 2025 | 6.04 | 6.16 | 6.16 | 6.19 | 6.04 | 27.1M |
| November 10, 2025 | 6.03 | 6.05 | 6.05 | 6.06 | 6.01 | 12.72M |
| November 07, 2025 | 6.09 | 6.03 | 6.03 | 6.09 | 6.01 | 15.02M |
| November 06, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 6.02 | 16.32M |
| November 05, 2025 | 6 | 6.08 | 6.08 | 6.09 | 5.99 | 17.57M |
| November 04, 2025 | 6.05 | 6.05 | 6.05 | 6.08 | 6 | 12.95M |
| November 03, 2025 | 6.04 | 6.08 | 6.08 | 6.08 | 5.98 | 16.97M |
| October 31, 2025 | 5.9 | 6.03 | 6.03 | 6.05 | 5.89 | 25.04M |
| October 30, 2025 | 6 | 5.9 | 5.9 | 6 | 5.9 | 14.17M |
| October 29, 2025 | 5.99 | 6 | 6 | 6.01 | 5.89 | 17.24M |
| October 28, 2025 | 6.02 | 5.97 | 5.97 | 6.02 | 5.96 | 14.65M |
| October 27, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 5.96 | 18.06M |
| October 24, 2025 | 5.97 | 6 | 6 | 6.02 | 5.94 | 16.56M |
| October 23, 2025 | 5.94 | 5.95 | 5.95 | 5.96 | 5.84 | 14M |
| October 22, 2025 | 5.86 | 5.93 | 5.93 | 6.01 | 5.83 | 18.02M |
| October 21, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.78 | 13.17M |
| October 20, 2025 | 5.8 | 5.82 | 5.82 | 5.84 | 5.76 | 13.29M |
| October 17, 2025 | 5.91 | 5.72 | 5.72 | 5.92 | 5.71 | 19.55M |
| October 16, 2025 | 6.04 | 5.88 | 5.88 | 6.04 | 5.87 | 22.86M |
| October 15, 2025 | 5.93 | 6.05 | 6.05 | 6.05 | 5.87 | 20.69M |
| October 14, 2025 | 6.06 | 5.93 | 5.93 | 6.11 | 5.91 | 22.48M |
| October 13, 2025 | 5.9 | 6.03 | 6.03 | 6.05 | 5.68 | 27.41M |
| October 10, 2025 | 6.13 | 6.12 | 6.12 | 6.23 | 6.08 | 25.6M |
| October 09, 2025 | 6.1 | 6.13 | 6.13 | 6.16 | 6.07 | 24.51M |
| September 30, 2025 | 6.17 | 6.12 | 6.12 | 6.19 | 6.11 | 23.94M |
| September 29, 2025 | 6.12 | 6.14 | 6.14 | 6.17 | 5.96 | 33.35M |
| September 26, 2025 | 6.38 | 6.12 | 6.12 | 6.38 | 6.11 | 49.97M |
| September 25, 2025 | 6.52 | 6.42 | 6.42 | 6.58 | 6.41 | 46.09M |
| September 24, 2025 | 7.2 | 6.61 | 6.61 | 7.2 | 6.31 | 50.53M |
| September 23, 2025 | 6.95 | 6.52 | 6.52 | 6.98 | 6.38 | 79.53M |
| September 22, 2025 | 7.2 | 7 | 7 | 7.2 | 6.79 | 46.02M |
| September 19, 2025 | 7.09 | 6.94 | 6.94 | 7.23 | 6.9 | 54.87M |
| September 18, 2025 | 7.09 | 7.2 | 7.2 | 7.55 | 7.09 | 86.97M |
| September 17, 2025 | 7.39 | 7.5 | 7.5 | 7.63 | 7.29 | 82.73M |
| September 16, 2025 | 7.32 | 7.41 | 7.41 | 7.55 | 7.21 | 87.37M |
| September 15, 2025 | 7.03 | 7.2 | 7.2 | 7.29 | 6.97 | 71M |
| September 12, 2025 | 7.09 | 7.03 | 7.03 | 7.16 | 6.95 | 43.43M |
| September 11, 2025 | 7.02 | 7.09 | 7.09 | 7.09 | 6.89 | 51.61M |
| September 10, 2025 | 7.13 | 7.08 | 7.08 | 7.22 | 7.06 | 54.44M |
| September 09, 2025 | 7.11 | 7.13 | 7.13 | 7.23 | 7.03 | 63.59M |
| September 08, 2025 | 7.1 | 7.18 | 7.18 | 7.26 | 7.01 | 91.32M |
| September 05, 2025 | 6.7 | 7.03 | 7.03 | 7.18 | 6.62 | 93.35M |