6.12
+0.06(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.07 | 6.12 | 6.12 | 6.12 | 6 | 8.28M |
| December 04, 2025 | 6.18 | 6.06 | 6.06 | 6.18 | 6.05 | 7.47M |
| December 03, 2025 | 6.18 | 6.12 | 6.12 | 6.18 | 6.08 | 8.42M |
| December 02, 2025 | 6.2 | 6.17 | 6.17 | 6.23 | 6.16 | 7.19M |
| December 01, 2025 | 6.16 | 6.19 | 6.19 | 6.21 | 6.15 | 7.94M |
| November 28, 2025 | 6.18 | 6.17 | 6.17 | 6.19 | 6.12 | 6.71M |
| November 27, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.13 | 9.33M |
| November 26, 2025 | 6.12 | 6.13 | 6.13 | 6.23 | 6.11 | 12.43M |
| November 25, 2025 | 6.03 | 6.11 | 6.11 | 6.13 | 6.02 | 11.07M |
| November 24, 2025 | 5.96 | 6.01 | 6.01 | 6.05 | 5.93 | 9.51M |
| November 21, 2025 | 6.13 | 5.96 | 5.96 | 6.16 | 5.94 | 17.28M |
| November 20, 2025 | 6.2 | 6.15 | 6.15 | 6.21 | 6.14 | 9.23M |
| November 19, 2025 | 6.25 | 6.19 | 6.19 | 6.28 | 6.17 | 10.69M |
| November 18, 2025 | 6.3 | 6.25 | 6.25 | 6.3 | 6.21 | 11.34M |
| November 17, 2025 | 6.35 | 6.29 | 6.29 | 6.36 | 6.26 | 13.7M |
| November 14, 2025 | 6.25 | 6.36 | 6.36 | 6.42 | 6.25 | 14.1M |
| November 13, 2025 | 6.36 | 6.37 | 6.37 | 6.38 | 6.32 | 12.39M |
| November 12, 2025 | 6.38 | 6.35 | 6.35 | 6.41 | 6.32 | 11.8M |
| November 11, 2025 | 6.34 | 6.39 | 6.39 | 6.39 | 6.3 | 15.9M |
| November 10, 2025 | 6.27 | 6.34 | 6.34 | 6.34 | 6.24 | 15.36M |
| November 07, 2025 | 6.25 | 6.27 | 6.27 | 6.32 | 6.21 | 14.01M |
| November 06, 2025 | 6.25 | 6.25 | 6.25 | 6.27 | 6.2 | 13.37M |
| November 05, 2025 | 6.13 | 6.25 | 6.25 | 6.25 | 6.13 | 15.45M |
| November 04, 2025 | 6.26 | 6.18 | 6.18 | 6.27 | 6.15 | 18.52M |
| November 03, 2025 | 6.28 | 6.25 | 6.25 | 6.31 | 6.2 | 20.38M |
| October 31, 2025 | 6.26 | 6.3 | 6.3 | 6.31 | 6.24 | 19.69M |
| October 30, 2025 | 6.3 | 6.25 | 6.25 | 6.52 | 6.24 | 57.8M |
| October 29, 2025 | 6.68 | 6.73 | 6.73 | 6.75 | 6.63 | 13.61M |
| October 28, 2025 | 6.78 | 6.72 | 6.72 | 6.79 | 6.71 | 10.35M |
| October 27, 2025 | 6.7 | 6.78 | 6.78 | 6.8 | 6.68 | 17.42M |
| October 24, 2025 | 6.67 | 6.68 | 6.68 | 6.73 | 6.64 | 11.07M |
| October 23, 2025 | 6.68 | 6.68 | 6.68 | 6.7 | 6.6 | 10.52M |
| October 22, 2025 | 6.75 | 6.68 | 6.68 | 6.79 | 6.67 | 10.65M |
| October 21, 2025 | 6.67 | 6.75 | 6.75 | 6.76 | 6.66 | 12.14M |
| October 20, 2025 | 6.68 | 6.69 | 6.69 | 6.74 | 6.64 | 11.73M |
| October 17, 2025 | 6.81 | 6.66 | 6.66 | 6.84 | 6.66 | 14.98M |
| October 16, 2025 | 6.92 | 6.8 | 6.8 | 6.95 | 6.77 | 18.91M |
| October 15, 2025 | 7.01 | 6.9 | 6.9 | 7.01 | 6.8 | 30.32M |
| October 14, 2025 | 7.05 | 7.04 | 7.04 | 7.13 | 6.97 | 41.1M |
| October 13, 2025 | 6.93 | 7.11 | 7.11 | 7.24 | 6.93 | 55.86M |
| October 10, 2025 | 6.74 | 6.84 | 6.84 | 6.85 | 6.71 | 17.68M |
| October 09, 2025 | 6.68 | 6.77 | 6.77 | 6.77 | 6.61 | 18.55M |
| September 30, 2025 | 6.59 | 6.69 | 6.69 | 6.7 | 6.59 | 15.22M |
| September 29, 2025 | 6.58 | 6.58 | 6.58 | 6.61 | 6.48 | 15.9M |
| September 26, 2025 | 6.6 | 6.6 | 6.6 | 6.69 | 6.53 | 15.37M |
| September 25, 2025 | 6.71 | 6.61 | 6.61 | 6.71 | 6.59 | 17.23M |
| September 24, 2025 | 6.68 | 6.72 | 6.72 | 6.73 | 6.65 | 13.19M |
| September 23, 2025 | 6.75 | 6.67 | 6.67 | 6.76 | 6.61 | 20.63M |
| September 22, 2025 | 6.88 | 6.74 | 6.74 | 6.92 | 6.66 | 23.61M |
| September 19, 2025 | 6.92 | 6.89 | 6.89 | 6.92 | 6.83 | 14.45M |
| September 18, 2025 | 7.09 | 6.94 | 6.94 | 7.1 | 6.9 | 25.86M |
| September 17, 2025 | 7.11 | 7.08 | 7.08 | 7.13 | 7.06 | 17.64M |
| September 16, 2025 | 7.21 | 7.12 | 7.12 | 7.21 | 7.04 | 26.51M |
| September 15, 2025 | 7.04 | 7.2 | 7.2 | 7.26 | 7.03 | 41.11M |
| September 12, 2025 | 6.96 | 6.99 | 6.99 | 7.05 | 6.92 | 17.39M |
| September 11, 2025 | 6.9 | 6.99 | 6.99 | 6.99 | 6.84 | 16.55M |
| September 10, 2025 | 6.92 | 6.94 | 6.94 | 6.99 | 6.89 | 14.51M |
| September 09, 2025 | 7.13 | 6.96 | 6.96 | 7.14 | 6.93 | 21.69M |
| September 08, 2025 | 7 | 7.15 | 7.15 | 7.18 | 6.96 | 28.72M |
| September 05, 2025 | 6.92 | 7 | 7 | 7 | 6.84 | 20.79M |