6.08
+0.04999981(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.15 | 6.03 | 6.03 | 6.15 | 6.03 | 13.05M |
| December 03, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.09 | 11.41M |
| December 02, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.08 | 11.88M |
| December 01, 2025 | 6.18 | 6.16 | 6.16 | 6.19 | 6.14 | 11.9M |
| November 28, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.12 | 8.98M |
| November 27, 2025 | 6.13 | 6.15 | 6.15 | 6.21 | 6.11 | 12.97M |
| November 26, 2025 | 6.14 | 6.12 | 6.12 | 6.19 | 6.1 | 12.73M |
| November 25, 2025 | 6.2 | 6.15 | 6.15 | 6.21 | 6.14 | 15.96M |
| November 24, 2025 | 6.21 | 6.17 | 6.17 | 6.29 | 6.17 | 12.79M |
| November 21, 2025 | 6.35 | 6.17 | 6.17 | 6.42 | 6.17 | 17.85M |
| November 20, 2025 | 6.52 | 6.41 | 6.41 | 6.53 | 6.36 | 14.09M |
| November 19, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.42 | 11.06M |
| November 18, 2025 | 6.58 | 6.5 | 6.5 | 6.63 | 6.45 | 15.63M |
| November 17, 2025 | 6.62 | 6.56 | 6.56 | 6.66 | 6.51 | 15.58M |
| November 14, 2025 | 6.65 | 6.62 | 6.62 | 6.77 | 6.61 | 14.21M |
| November 13, 2025 | 6.58 | 6.65 | 6.65 | 6.68 | 6.52 | 16.15M |
| November 12, 2025 | 6.6 | 6.59 | 6.59 | 6.64 | 6.54 | 14.72M |
| November 11, 2025 | 6.48 | 6.61 | 6.61 | 6.63 | 6.47 | 17.77M |
| November 10, 2025 | 6.43 | 6.49 | 6.49 | 6.5 | 6.38 | 15.39M |
| November 07, 2025 | 6.39 | 6.43 | 6.43 | 6.52 | 6.37 | 15.21M |
| November 06, 2025 | 6.41 | 6.4 | 6.4 | 6.42 | 6.37 | 9.97M |
| November 05, 2025 | 6.33 | 6.41 | 6.41 | 6.42 | 6.32 | 15.15M |
| November 04, 2025 | 6.33 | 6.34 | 6.34 | 6.39 | 6.31 | 11.89M |
| November 03, 2025 | 6.32 | 6.33 | 6.33 | 6.34 | 6.28 | 11.45M |
| October 31, 2025 | 6.33 | 6.3 | 6.3 | 6.38 | 6.28 | 14.4M |
| October 30, 2025 | 6.29 | 6.31 | 6.31 | 6.35 | 6.26 | 15.48M |
| October 29, 2025 | 6.23 | 6.29 | 6.29 | 6.32 | 6.17 | 16.41M |
| October 28, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 6.16 | 21.83M |
| October 27, 2025 | 6.24 | 6.36 | 6.36 | 6.44 | 6.2 | 20.91M |
| October 24, 2025 | 6.28 | 6.24 | 6.24 | 6.31 | 6.21 | 9.57M |
| October 23, 2025 | 6.24 | 6.27 | 6.27 | 6.31 | 6.23 | 12.32M |
| October 22, 2025 | 6.21 | 6.23 | 6.23 | 6.3 | 6.19 | 13.66M |
| October 21, 2025 | 6.13 | 6.22 | 6.22 | 6.23 | 6.1 | 11.71M |
| October 20, 2025 | 6.14 | 6.13 | 6.13 | 6.17 | 6.08 | 10M |
| October 17, 2025 | 6.16 | 6.12 | 6.12 | 6.19 | 6.11 | 8.05M |
| October 16, 2025 | 6.24 | 6.17 | 6.17 | 6.25 | 6.15 | 10.7M |
| October 15, 2025 | 6.24 | 6.22 | 6.22 | 6.27 | 6.18 | 13.56M |
| October 14, 2025 | 6.17 | 6.25 | 6.25 | 6.27 | 6.15 | 17.84M |
| October 13, 2025 | 6.08 | 6.15 | 6.15 | 6.18 | 6.04 | 13.68M |
| October 10, 2025 | 6.1 | 6.18 | 6.18 | 6.19 | 6.06 | 13.3M |
| October 09, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 6.02 | 11.57M |
| September 30, 2025 | 6.15 | 6.09 | 6.09 | 6.16 | 6.09 | 7.88M |
| September 29, 2025 | 6.13 | 6.13 | 6.13 | 6.15 | 6.02 | 10.84M |
| September 26, 2025 | 6.07 | 6.14 | 6.14 | 6.17 | 6.02 | 13.05M |
| September 25, 2025 | 6.26 | 6.16 | 6.06 | 6.26 | 6.13 | 15.47M |
| September 24, 2025 | 6.2 | 6.27 | 6.17 | 6.29 | 6.15 | 11.28M |
| September 23, 2025 | 6.23 | 6.21 | 6.11 | 6.24 | 6.11 | 13.69M |
| September 22, 2025 | 6.3 | 6.22 | 6.22 | 6.31 | 6.19 | 11.01M |
| September 19, 2025 | 6.3 | 6.31 | 6.31 | 6.32 | 6.25 | 11.38M |
| September 18, 2025 | 6.39 | 6.29 | 6.29 | 6.4 | 6.25 | 16.85M |
| September 17, 2025 | 6.45 | 6.39 | 6.39 | 6.46 | 6.35 | 12.02M |
| September 16, 2025 | 6.55 | 6.46 | 6.46 | 6.56 | 6.35 | 16.67M |
| September 15, 2025 | 6.51 | 6.57 | 6.57 | 6.58 | 6.47 | 15.8M |
| September 12, 2025 | 6.52 | 6.49 | 6.49 | 6.54 | 6.46 | 14.95M |
| September 11, 2025 | 6.46 | 6.54 | 6.54 | 6.56 | 6.46 | 18.54M |
| September 10, 2025 | 6.42 | 6.46 | 6.46 | 6.48 | 6.4 | 11.65M |
| September 09, 2025 | 6.44 | 6.45 | 6.45 | 6.47 | 6.39 | 14.16M |
| September 08, 2025 | 6.32 | 6.43 | 6.43 | 6.5 | 6.31 | 19.33M |
| September 05, 2025 | 6.33 | 6.31 | 6.31 | 6.33 | 6.23 | 12.14M |
| September 04, 2025 | 6.18 | 6.32 | 6.32 | 6.34 | 6.13 | 20.49M |