6.02
+0.19(+3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.81 | 6.02 | 6.02 | 6.03 | 5.76 | 17.49M |
| December 04, 2025 | 5.76 | 5.83 | 5.83 | 5.92 | 5.76 | 12.71M |
| December 03, 2025 | 5.86 | 5.92 | 5.92 | 5.97 | 5.84 | 17.94M |
| December 02, 2025 | 5.81 | 5.87 | 5.87 | 5.9 | 5.74 | 15.49M |
| December 01, 2025 | 5.81 | 5.81 | 5.81 | 5.88 | 5.78 | 12.4M |
| November 28, 2025 | 5.76 | 5.81 | 5.81 | 5.81 | 5.7 | 12.87M |
| November 27, 2025 | 5.72 | 5.74 | 5.74 | 5.8 | 5.71 | 12.19M |
| November 26, 2025 | 5.8 | 5.75 | 5.75 | 5.83 | 5.73 | 13.84M |
| November 25, 2025 | 5.8 | 5.82 | 5.82 | 5.83 | 5.72 | 17.99M |
| November 24, 2025 | 5.8 | 5.76 | 5.76 | 5.84 | 5.65 | 15.77M |
| November 21, 2025 | 6.02 | 5.76 | 5.76 | 6.05 | 5.74 | 26.16M |
| November 20, 2025 | 6.12 | 6.05 | 6.05 | 6.15 | 6 | 22.99M |
| November 19, 2025 | 6.14 | 6.11 | 6.11 | 6.21 | 6.04 | 23.9M |
| November 18, 2025 | 6.25 | 6.15 | 6.15 | 6.32 | 6.11 | 33.75M |
| November 17, 2025 | 6.28 | 6.27 | 6.27 | 6.31 | 6.21 | 30.91M |
| November 14, 2025 | 6.23 | 6.27 | 6.27 | 6.39 | 6.2 | 56.85M |
| November 13, 2025 | 6.14 | 6.39 | 6.39 | 6.51 | 6.12 | 71.36M |
| November 12, 2025 | 6.11 | 6.21 | 6.21 | 6.22 | 5.99 | 32.15M |
| November 11, 2025 | 6.09 | 6.09 | 6.09 | 6.11 | 6.04 | 20.39M |
| November 10, 2025 | 5.98 | 6.11 | 6.11 | 6.14 | 5.92 | 38.27M |
| November 07, 2025 | 5.91 | 5.97 | 5.97 | 6.02 | 5.89 | 27.76M |
| November 06, 2025 | 5.82 | 5.91 | 5.91 | 5.93 | 5.78 | 25.26M |
| November 05, 2025 | 5.71 | 5.82 | 5.82 | 5.83 | 5.71 | 23.82M |
| November 04, 2025 | 6.06 | 5.83 | 5.83 | 6.14 | 5.78 | 45.24M |
| November 03, 2025 | 5.8 | 5.88 | 5.88 | 5.94 | 5.78 | 19.63M |
| October 31, 2025 | 5.89 | 5.77 | 5.77 | 5.92 | 5.77 | 19.73M |
| October 30, 2025 | 5.87 | 5.87 | 5.87 | 5.92 | 5.83 | 28.44M |
| October 29, 2025 | 5.78 | 5.81 | 5.81 | 5.82 | 5.75 | 11.75M |
| October 28, 2025 | 5.78 | 5.77 | 5.77 | 5.82 | 5.74 | 10.33M |
| October 27, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.77 | 12.03M |
| October 24, 2025 | 5.84 | 5.78 | 5.78 | 5.84 | 5.75 | 15.37M |
| October 23, 2025 | 5.75 | 5.81 | 5.81 | 5.83 | 5.72 | 27.32M |
| October 22, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.68 | 12.56M |
| October 21, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.65 | 10.33M |
| October 20, 2025 | 5.63 | 5.68 | 5.68 | 5.69 | 5.6 | 16.25M |
| October 17, 2025 | 5.52 | 5.6 | 5.6 | 5.74 | 5.51 | 29.26M |
| October 16, 2025 | 5.6 | 5.54 | 5.54 | 5.61 | 5.52 | 9.08M |
| October 15, 2025 | 5.56 | 5.6 | 5.6 | 5.61 | 5.54 | 11.21M |
| October 14, 2025 | 5.52 | 5.56 | 5.56 | 5.57 | 5.51 | 10.61M |
| October 13, 2025 | 5.45 | 5.52 | 5.52 | 5.52 | 5.42 | 8.99M |
| October 10, 2025 | 5.5 | 5.55 | 5.55 | 5.56 | 5.48 | 13.13M |
| October 09, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.43 | 10.66M |
| September 30, 2025 | 5.44 | 5.46 | 5.46 | 5.5 | 5.41 | 8.53M |
| September 29, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.33 | 8.37M |
| September 26, 2025 | 5.45 | 5.42 | 5.42 | 5.49 | 5.41 | 6.7M |
| September 25, 2025 | 5.47 | 5.45 | 5.45 | 5.57 | 5.43 | 8.78M |
| September 24, 2025 | 5.42 | 5.48 | 5.48 | 5.5 | 5.4 | 7.64M |
| September 23, 2025 | 5.55 | 5.44 | 5.44 | 5.56 | 5.38 | 12.05M |
| September 22, 2025 | 5.55 | 5.55 | 5.55 | 5.63 | 5.52 | 11.11M |
| September 19, 2025 | 5.55 | 5.64 | 5.64 | 5.65 | 5.52 | 14.06M |
| September 18, 2025 | 5.63 | 5.56 | 5.56 | 5.63 | 5.53 | 11.68M |
| September 17, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.61 | 8.02M |
| September 16, 2025 | 5.64 | 5.65 | 5.65 | 5.67 | 5.6 | 8.76M |
| September 15, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.6 | 6.42M |
| September 12, 2025 | 5.65 | 5.64 | 5.64 | 5.68 | 5.62 | 8.74M |
| September 11, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.59 | 8.11M |
| September 10, 2025 | 5.64 | 5.62 | 5.62 | 5.64 | 5.59 | 5.56M |
| September 09, 2025 | 5.62 | 5.63 | 5.63 | 5.66 | 5.59 | 8.83M |
| September 08, 2025 | 5.59 | 5.65 | 5.65 | 5.66 | 5.59 | 10.01M |
| September 05, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.5 | 9.75M |