6.08
+0.25(+4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6.11 | 5.83 | 5.83 | 6.11 | 5.68 | 19.19M |
| November 12, 2025 | 5.98 | 5.74 | 5.74 | 6.01 | 5.65 | 30.49M |
| November 11, 2025 | 6.12 | 6 | 6 | 6.18 | 5.95 | 29.06M |
| November 10, 2025 | 6.06 | 6.1 | 6.1 | 6.23 | 5.98 | 26.8M |
| November 07, 2025 | 6.11 | 6.09 | 6.09 | 6.2 | 6.02 | 42.84M |
| November 06, 2025 | 5.84 | 6.09 | 6.09 | 6.24 | 5.78 | 54.33M |
| November 05, 2025 | 5.65 | 5.84 | 5.84 | 5.95 | 5.5 | 48.77M |
| November 04, 2025 | 5.46 | 5.67 | 5.67 | 5.72 | 5.4 | 35.61M |
| November 03, 2025 | 5.22 | 5.47 | 5.47 | 5.47 | 5.22 | 25.85M |
| October 31, 2025 | 5.17 | 5.22 | 5.22 | 5.25 | 5.14 | 15.11M |
| October 30, 2025 | 5.23 | 5.19 | 5.19 | 5.29 | 5.17 | 13.3M |
| October 29, 2025 | 5.44 | 5.24 | 5.24 | 5.44 | 5.18 | 13.72M |
| October 28, 2025 | 5.4 | 5.34 | 5.34 | 5.41 | 5.28 | 14.13M |
| October 27, 2025 | 5.28 | 5.39 | 5.39 | 5.44 | 5.23 | 27.51M |
| October 24, 2025 | 5.44 | 5.28 | 5.28 | 5.47 | 5.24 | 31.1M |
| October 23, 2025 | 5.4 | 5.45 | 5.45 | 5.49 | 5.35 | 21.18M |
| October 22, 2025 | 5.38 | 5.44 | 5.44 | 5.53 | 5.3 | 33.22M |
| October 21, 2025 | 5.2 | 5.38 | 5.38 | 5.46 | 5.14 | 39.86M |
| October 20, 2025 | 5.03 | 5.17 | 5.17 | 5.24 | 5 | 33.51M |
| October 17, 2025 | 4.97 | 4.94 | 4.94 | 5 | 4.9 | 10.8M |
| October 16, 2025 | 5.03 | 4.98 | 4.98 | 5.05 | 4.93 | 11.75M |
| October 15, 2025 | 4.99 | 5.05 | 5.05 | 5.05 | 4.95 | 10.84M |
| October 14, 2025 | 5.05 | 4.99 | 4.99 | 5.1 | 4.98 | 13.57M |
| October 13, 2025 | 4.82 | 5.02 | 5.02 | 5.04 | 4.71 | 15.76M |
| October 10, 2025 | 4.95 | 5.04 | 5.04 | 5.1 | 4.92 | 17.1M |
| October 09, 2025 | 5.07 | 4.97 | 4.97 | 5.1 | 4.95 | 18.03M |
| September 30, 2025 | 5.18 | 5.07 | 5.07 | 5.18 | 5.05 | 19.99M |
| September 29, 2025 | 5.05 | 5.18 | 5.18 | 5.19 | 4.91 | 35.27M |
| September 26, 2025 | 4.85 | 5.08 | 5.08 | 5.15 | 4.83 | 39.95M |
| September 25, 2025 | 4.89 | 4.87 | 4.87 | 5 | 4.86 | 14.16M |
| September 24, 2025 | 4.65 | 4.91 | 4.91 | 4.94 | 4.65 | 20.91M |
| September 23, 2025 | 4.73 | 4.69 | 4.69 | 4.74 | 4.53 | 14.84M |
| September 22, 2025 | 4.79 | 4.72 | 4.72 | 4.8 | 4.68 | 12.02M |
| September 19, 2025 | 4.92 | 4.78 | 4.78 | 4.94 | 4.74 | 15.44M |
| September 18, 2025 | 4.97 | 4.91 | 4.91 | 5.02 | 4.89 | 13.99M |
| September 17, 2025 | 5.03 | 5 | 5 | 5.04 | 4.98 | 11.18M |
| September 16, 2025 | 4.99 | 5.04 | 5.04 | 5.04 | 4.95 | 16.75M |
| September 15, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.93 | 9.3M |
| September 12, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.98 | 10.67M |
| September 11, 2025 | 5 | 5.02 | 5.02 | 5.02 | 4.93 | 11.89M |
| September 10, 2025 | 4.99 | 5.01 | 5.01 | 5.02 | 4.95 | 11.2M |
| September 09, 2025 | 5.02 | 4.97 | 4.97 | 5.04 | 4.95 | 11.28M |
| September 08, 2025 | 4.96 | 5.01 | 5.01 | 5.01 | 4.93 | 16.9M |
| September 05, 2025 | 4.85 | 4.92 | 4.92 | 4.92 | 4.77 | 12.62M |
| September 04, 2025 | 4.78 | 4.84 | 4.84 | 4.9 | 4.77 | 16.51M |
| September 03, 2025 | 4.92 | 4.8 | 4.8 | 4.94 | 4.76 | 14.81M |
| September 02, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.83 | 18.84M |
| September 01, 2025 | 4.86 | 4.95 | 4.95 | 4.96 | 4.82 | 19.65M |
| August 29, 2025 | 4.9 | 4.86 | 4.86 | 4.97 | 4.82 | 19.65M |
| August 28, 2025 | 4.92 | 4.9 | 4.9 | 4.98 | 4.7 | 23.48M |
| August 27, 2025 | 5.09 | 4.92 | 4.92 | 5.1 | 4.9 | 28.11M |
| August 26, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.05 | 21.96M |
| August 25, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.06 | 27.17M |
| August 22, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.08 | 15.52M |
| August 21, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.1 | 18.09M |
| August 20, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.08 | 18M |
| August 19, 2025 | 5.06 | 5.14 | 5.14 | 5.16 | 5.01 | 27.83M |
| August 18, 2025 | 4.96 | 5.06 | 5.06 | 5.07 | 4.93 | 33.11M |
| August 15, 2025 | 4.94 | 4.94 | 4.94 | 5.01 | 4.92 | 33.93M |
| August 14, 2025 | 5.18 | 4.92 | 4.92 | 5.19 | 4.91 | 60.48M |