6.20
+0.07(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.18 | 6.2 | 6.2 | 6.28 | 6.14 | 40.4M |
| November 06, 2025 | 6.19 | 6.13 | 6.13 | 6.22 | 6.11 | 40.3M |
| November 05, 2025 | 6.26 | 6.18 | 6.18 | 6.34 | 6.15 | 74.68M |
| November 04, 2025 | 5.81 | 6.38 | 6.38 | 6.38 | 5.79 | 90.59M |
| November 03, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.75 | 8.35M |
| October 31, 2025 | 5.74 | 5.78 | 5.78 | 5.8 | 5.72 | 7.34M |
| October 30, 2025 | 5.82 | 5.73 | 5.73 | 5.82 | 5.71 | 8.25M |
| October 29, 2025 | 5.84 | 5.83 | 5.83 | 5.87 | 5.72 | 14.02M |
| October 28, 2025 | 5.76 | 5.88 | 5.88 | 5.97 | 5.75 | 21.23M |
| October 27, 2025 | 5.74 | 5.77 | 5.77 | 5.8 | 5.66 | 9.15M |
| October 24, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.72 | 8.35M |
| October 23, 2025 | 5.69 | 5.78 | 5.78 | 5.8 | 5.68 | 10.67M |
| October 22, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.67 | 7.22M |
| October 21, 2025 | 5.64 | 5.71 | 5.71 | 5.74 | 5.63 | 10.59M |
| October 20, 2025 | 5.63 | 5.64 | 5.64 | 5.67 | 5.61 | 5.78M |
| October 17, 2025 | 5.71 | 5.6 | 5.6 | 5.72 | 5.58 | 8.77M |
| October 16, 2025 | 5.66 | 5.71 | 5.71 | 5.75 | 5.63 | 11.8M |
| October 15, 2025 | 5.61 | 5.66 | 5.66 | 5.67 | 5.61 | 9.07M |
| October 14, 2025 | 5.73 | 5.63 | 5.63 | 5.75 | 5.6 | 13.99M |
| October 13, 2025 | 5.38 | 5.68 | 5.68 | 5.78 | 5.32 | 25.05M |
| October 10, 2025 | 5.4 | 5.48 | 5.48 | 5.49 | 5.38 | 7.74M |
| October 09, 2025 | 5.4 | 5.4 | 5.4 | 5.44 | 5.36 | 5.34M |
| September 30, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.4 | 4.75M |
| September 29, 2025 | 5.4 | 5.45 | 5.45 | 5.45 | 5.31 | 6.74M |
| September 26, 2025 | 5.36 | 5.42 | 5.42 | 5.44 | 5.33 | 5.8M |
| September 25, 2025 | 5.42 | 5.38 | 5.38 | 5.46 | 5.38 | 6.02M |
| September 24, 2025 | 5.38 | 5.44 | 5.44 | 5.44 | 5.36 | 5.92M |
| September 23, 2025 | 5.5 | 5.41 | 5.41 | 5.5 | 5.31 | 11.2M |
| September 22, 2025 | 5.52 | 5.48 | 5.48 | 5.54 | 5.45 | 6.14M |
| September 19, 2025 | 5.64 | 5.53 | 5.53 | 5.64 | 5.49 | 9.54M |
| September 18, 2025 | 5.73 | 5.57 | 5.57 | 5.74 | 5.55 | 11.27M |
| September 17, 2025 | 5.7 | 5.73 | 5.73 | 5.77 | 5.67 | 9.58M |
| September 16, 2025 | 5.64 | 5.69 | 5.69 | 5.7 | 5.61 | 8.73M |
| September 15, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.59 | 6.54M |
| September 12, 2025 | 5.64 | 5.66 | 5.66 | 5.73 | 5.61 | 9.13M |
| September 11, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.53 | 8.24M |
| September 10, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.58 | 6.01M |
| September 09, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.55 | 7.1M |
| September 08, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.55 | 7.81M |
| September 05, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.47 | 8.88M |
| September 04, 2025 | 5.46 | 5.51 | 5.51 | 5.55 | 5.43 | 10.96M |
| September 03, 2025 | 5.57 | 5.46 | 5.46 | 5.59 | 5.4 | 10.2M |
| September 02, 2025 | 5.65 | 5.57 | 5.57 | 5.66 | 5.5 | 10.85M |
| September 01, 2025 | 5.56 | 5.65 | 5.65 | 5.71 | 5.52 | 11.56M |
| August 29, 2025 | 5.65 | 5.58 | 5.58 | 5.67 | 5.58 | 10.64M |
| August 28, 2025 | 5.7 | 5.65 | 5.65 | 5.76 | 5.46 | 23.52M |
| August 27, 2025 | 5.92 | 5.73 | 5.73 | 5.92 | 5.72 | 15.39M |
| August 26, 2025 | 5.83 | 5.92 | 5.92 | 5.95 | 5.82 | 14.4M |
| August 25, 2025 | 5.88 | 5.85 | 5.85 | 5.9 | 5.82 | 16.6M |
| August 22, 2025 | 5.85 | 5.85 | 5.85 | 5.98 | 5.79 | 18.68M |
| August 21, 2025 | 5.82 | 5.85 | 5.85 | 5.91 | 5.79 | 16.28M |
| August 20, 2025 | 5.71 | 5.81 | 5.81 | 5.81 | 5.7 | 12.26M |
| August 19, 2025 | 5.71 | 5.72 | 5.72 | 5.74 | 5.68 | 9.37M |
| August 18, 2025 | 5.72 | 5.71 | 5.71 | 5.77 | 5.7 | 12.92M |
| August 15, 2025 | 5.69 | 5.71 | 5.71 | 5.75 | 5.69 | 7.92M |
| August 14, 2025 | 5.81 | 5.7 | 5.7 | 5.82 | 5.69 | 8.44M |
| August 13, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.78 | 8.61M |
| August 12, 2025 | 5.86 | 5.84 | 5.84 | 5.88 | 5.81 | 6.55M |
| August 11, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.75 | 11.04M |
| August 08, 2025 | 5.72 | 5.8 | 5.8 | 5.83 | 5.71 | 9.14M |