6.93
+0.63(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.6 | 6.93 | 6.93 | 6.93 | 6.6 | 113.4M |
| December 04, 2025 | 5.76 | 6.3 | 6.3 | 6.3 | 5.68 | 110.3M |
| December 03, 2025 | 5.73 | 5.73 | 5.73 | 5.88 | 5.67 | 24.28M |
| December 02, 2025 | 5.63 | 5.73 | 5.73 | 5.84 | 5.61 | 29.9M |
| December 01, 2025 | 5.69 | 5.64 | 5.64 | 5.77 | 5.62 | 18.85M |
| November 28, 2025 | 5.59 | 5.69 | 5.69 | 5.73 | 5.58 | 16.09M |
| November 27, 2025 | 5.57 | 5.61 | 5.61 | 5.66 | 5.56 | 17.33M |
| November 26, 2025 | 5.61 | 5.57 | 5.57 | 5.66 | 5.54 | 16.76M |
| November 25, 2025 | 5.56 | 5.61 | 5.61 | 5.66 | 5.49 | 18.03M |
| November 24, 2025 | 5.6 | 5.52 | 5.52 | 5.66 | 5.43 | 26.71M |
| November 21, 2025 | 5.88 | 5.56 | 5.56 | 5.98 | 5.56 | 42.22M |
| November 20, 2025 | 5.9 | 5.96 | 5.96 | 6.13 | 5.9 | 32.97M |
| November 19, 2025 | 5.9 | 5.89 | 5.89 | 6.02 | 5.83 | 23.71M |
| November 18, 2025 | 6.1 | 5.94 | 5.94 | 6.2 | 5.91 | 31.16M |
| November 17, 2025 | 6.01 | 6.13 | 6.13 | 6.16 | 5.95 | 38.86M |
| November 14, 2025 | 6.04 | 6.03 | 6.03 | 6.09 | 5.97 | 27.66M |
| November 13, 2025 | 5.92 | 6.01 | 6.01 | 6.1 | 5.9 | 34.43M |
| November 12, 2025 | 6.05 | 5.91 | 5.91 | 6.13 | 5.89 | 47.4M |
| November 11, 2025 | 5.7 | 6.05 | 6.05 | 6.12 | 5.67 | 71.38M |
| November 10, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.64 | 22.15M |
| November 07, 2025 | 5.49 | 5.66 | 5.66 | 5.72 | 5.48 | 33.72M |
| November 06, 2025 | 5.46 | 5.49 | 5.49 | 5.51 | 5.44 | 15.1M |
| November 05, 2025 | 5.39 | 5.46 | 5.46 | 5.49 | 5.38 | 17.8M |
| November 04, 2025 | 5.48 | 5.43 | 5.43 | 5.48 | 5.37 | 14.02M |
| November 03, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.38 | 16.35M |
| October 31, 2025 | 5.35 | 5.44 | 5.44 | 5.51 | 5.35 | 26.22M |
| October 30, 2025 | 5.36 | 5.36 | 5.36 | 5.4 | 5.29 | 18.14M |
| October 29, 2025 | 5.39 | 5.35 | 5.35 | 5.39 | 5.25 | 20.87M |
| October 28, 2025 | 5.46 | 5.36 | 5.36 | 5.47 | 5.35 | 28.17M |
| October 27, 2025 | 5.65 | 5.46 | 5.46 | 5.69 | 5.41 | 39.35M |
| October 24, 2025 | 5.73 | 5.69 | 5.69 | 5.81 | 5.68 | 20.1M |
| October 23, 2025 | 5.63 | 5.73 | 5.73 | 5.74 | 5.53 | 17.33M |
| October 22, 2025 | 5.62 | 5.61 | 5.61 | 5.68 | 5.59 | 11.55M |
| October 21, 2025 | 5.58 | 5.65 | 5.65 | 5.65 | 5.52 | 12.23M |
| October 20, 2025 | 5.52 | 5.56 | 5.56 | 5.6 | 5.49 | 13.05M |
| October 17, 2025 | 5.62 | 5.47 | 5.47 | 5.72 | 5.46 | 15.75M |
| October 16, 2025 | 5.74 | 5.64 | 5.64 | 5.74 | 5.61 | 16.23M |
| October 15, 2025 | 5.74 | 5.75 | 5.75 | 5.81 | 5.69 | 13.55M |
| October 14, 2025 | 5.8 | 5.75 | 5.75 | 5.88 | 5.73 | 20.12M |
| October 13, 2025 | 5.55 | 5.76 | 5.76 | 5.78 | 5.53 | 20.53M |
| October 10, 2025 | 5.78 | 5.78 | 5.78 | 5.88 | 5.74 | 18.21M |
| October 09, 2025 | 5.69 | 5.8 | 5.8 | 5.83 | 5.66 | 25.72M |
| September 30, 2025 | 5.66 | 5.67 | 5.67 | 5.8 | 5.61 | 17.9M |
| September 29, 2025 | 5.51 | 5.64 | 5.64 | 5.68 | 5.5 | 17.43M |
| September 26, 2025 | 5.54 | 5.53 | 5.53 | 5.63 | 5.51 | 15.66M |
| September 25, 2025 | 5.6 | 5.55 | 5.55 | 5.67 | 5.51 | 15.08M |
| September 24, 2025 | 5.42 | 5.61 | 5.61 | 5.62 | 5.39 | 20.26M |
| September 23, 2025 | 5.59 | 5.45 | 5.45 | 5.68 | 5.38 | 28.05M |
| September 22, 2025 | 5.71 | 5.62 | 5.62 | 5.74 | 5.6 | 18.39M |
| September 19, 2025 | 5.82 | 5.74 | 5.74 | 5.85 | 5.7 | 23.76M |
| September 18, 2025 | 6.01 | 5.82 | 5.82 | 6.03 | 5.77 | 47.59M |
| September 17, 2025 | 5.78 | 6.01 | 6.01 | 6.23 | 5.76 | 86.61M |
| September 16, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.7 | 18.2M |
| September 15, 2025 | 5.85 | 5.81 | 5.81 | 5.89 | 5.79 | 15.17M |
| September 12, 2025 | 5.91 | 5.84 | 5.84 | 5.92 | 5.81 | 24.83M |
| September 11, 2025 | 5.85 | 5.89 | 5.89 | 5.99 | 5.75 | 27.03M |
| September 10, 2025 | 5.85 | 5.85 | 5.85 | 5.91 | 5.78 | 20.81M |
| September 09, 2025 | 5.8 | 5.86 | 5.86 | 5.92 | 5.78 | 31.19M |
| September 08, 2025 | 5.77 | 5.83 | 5.83 | 5.83 | 5.7 | 28.5M |
| September 05, 2025 | 5.53 | 5.73 | 5.73 | 5.73 | 5.52 | 35.3M |
