6.15
+0.02(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.1 | 6.15 | 6.15 | 6.15 | 6.06 | 20.63M |
| December 04, 2025 | 6.1 | 6.13 | 6.13 | 6.25 | 6.05 | 35.15M |
| December 03, 2025 | 6.15 | 6.1 | 6.1 | 6.17 | 6.09 | 20.7M |
| December 02, 2025 | 6.2 | 6.16 | 6.16 | 6.22 | 6.15 | 27.18M |
| December 01, 2025 | 6.19 | 6.26 | 6.26 | 6.3 | 6.18 | 43.66M |
| November 28, 2025 | 6.09 | 6.22 | 6.22 | 6.35 | 6.05 | 52.13M |
| November 27, 2025 | 6.14 | 6.07 | 6.07 | 6.14 | 6.06 | 20.79M |
| November 26, 2025 | 6.08 | 6.11 | 6.11 | 6.13 | 6.05 | 23.59M |
| November 25, 2025 | 6.03 | 6.09 | 6.09 | 6.1 | 6.01 | 23.19M |
| November 24, 2025 | 6.02 | 6.03 | 6.02 | 6.07 | 5.98 | 23.44M |
| November 21, 2025 | 6.12 | 6.01 | 6.01 | 6.21 | 6 | 38.36M |
| November 20, 2025 | 6.32 | 6.18 | 6.18 | 6.36 | 6.17 | 44.28M |
| November 19, 2025 | 6.41 | 6.33 | 6.33 | 6.47 | 6.31 | 36.69M |
| November 18, 2025 | 6.48 | 6.45 | 6.45 | 6.59 | 6.34 | 65.57M |
| November 17, 2025 | 6.47 | 6.52 | 6.52 | 6.52 | 6.41 | 43.84M |
| November 14, 2025 | 6.56 | 6.5 | 6.5 | 6.69 | 6.5 | 57.58M |
| November 13, 2025 | 6.62 | 6.62 | 6.62 | 6.65 | 6.5 | 72.03M |
| November 12, 2025 | 6.37 | 6.6 | 6.6 | 6.78 | 6.37 | 70.32M |
| November 11, 2025 | 6.59 | 6.69 | 6.69 | 6.76 | 6.52 | 121.86M |
| November 10, 2025 | 6.3 | 6.7 | 6.7 | 6.85 | 6.28 | 167.91M |
| November 07, 2025 | 6.37 | 6.32 | 6.32 | 6.46 | 6.31 | 42.18M |
| November 06, 2025 | 6.44 | 6.38 | 6.38 | 6.46 | 6.36 | 42.8M |
| November 05, 2025 | 6.38 | 6.46 | 6.46 | 6.54 | 6.37 | 59.34M |
| November 04, 2025 | 6.44 | 6.41 | 6.41 | 6.46 | 6.36 | 41.74M |
| November 03, 2025 | 6.32 | 6.47 | 6.47 | 6.5 | 6.3 | 77.67M |
| October 31, 2025 | 6.27 | 6.34 | 6.34 | 6.37 | 6.26 | 35.96M |
| October 30, 2025 | 6.39 | 6.28 | 6.28 | 6.42 | 6.27 | 48.96M |
| October 29, 2025 | 6.39 | 6.45 | 6.45 | 6.52 | 6.32 | 65.06M |
| October 28, 2025 | 6.3 | 6.34 | 6.34 | 6.36 | 6.27 | 30.73M |
| October 27, 2025 | 6.29 | 6.3 | 6.3 | 6.35 | 6.25 | 36.51M |
| October 24, 2025 | 6.32 | 6.33 | 6.33 | 6.43 | 6.28 | 45.83M |
| October 23, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.26 | 38.13M |
| October 22, 2025 | 6.44 | 6.41 | 6.41 | 6.54 | 6.4 | 47.31M |
| October 21, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.31 | 60.79M |
| October 20, 2025 | 6.35 | 6.38 | 6.38 | 6.4 | 6.25 | 47.07M |
| October 17, 2025 | 6.32 | 6.33 | 6.33 | 6.46 | 6.31 | 49.41M |
| October 16, 2025 | 6.44 | 6.31 | 6.31 | 6.48 | 6.31 | 48.18M |
| October 15, 2025 | 6.4 | 6.49 | 6.49 | 6.55 | 6.33 | 67.81M |
| October 14, 2025 | 6.37 | 6.41 | 6.41 | 6.45 | 6.34 | 55.83M |
| October 13, 2025 | 6.2 | 6.46 | 6.46 | 6.47 | 6.16 | 67.29M |
| October 10, 2025 | 6.23 | 6.35 | 6.35 | 6.4 | 6.2 | 67.08M |
| October 09, 2025 | 6.17 | 6.24 | 6.24 | 6.24 | 6.07 | 45.03M |
| September 30, 2025 | 6.18 | 6.17 | 6.17 | 6.21 | 6.17 | 29.08M |
| September 29, 2025 | 6.17 | 6.19 | 6.19 | 6.2 | 6.07 | 37.05M |
| September 26, 2025 | 6.21 | 6.17 | 6.17 | 6.25 | 6.17 | 33.47M |
| September 25, 2025 | 6.28 | 6.2 | 6.2 | 6.3 | 6.2 | 37.02M |
| September 24, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.2 | 32.12M |
| September 23, 2025 | 6.34 | 6.24 | 6.24 | 6.37 | 6.13 | 58.29M |
| September 22, 2025 | 6.49 | 6.39 | 6.39 | 6.49 | 6.33 | 48.75M |
| September 19, 2025 | 6.62 | 6.5 | 6.5 | 6.65 | 6.48 | 53.04M |
| September 18, 2025 | 6.74 | 6.65 | 6.65 | 6.79 | 6.62 | 60.31M |
| September 17, 2025 | 6.87 | 6.77 | 6.77 | 6.95 | 6.76 | 63.19M |
| September 16, 2025 | 6.72 | 6.89 | 6.89 | 6.9 | 6.7 | 72.24M |
| September 15, 2025 | 6.75 | 6.71 | 6.71 | 6.79 | 6.7 | 48.31M |
| September 12, 2025 | 6.87 | 6.8 | 6.8 | 6.9 | 6.79 | 63.77M |
| September 11, 2025 | 6.8 | 6.91 | 6.91 | 6.91 | 6.7 | 87.27M |
| September 10, 2025 | 6.78 | 6.86 | 6.86 | 6.92 | 6.71 | 56.66M |
| September 09, 2025 | 6.81 | 6.84 | 6.84 | 6.99 | 6.8 | 60.38M |
| September 08, 2025 | 6.75 | 6.8 | 6.8 | 6.88 | 6.72 | 58.84M |
| September 05, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.63 | 87.24M |