6.45
-0.07(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.44 | 6.52 | 6.52 | 6.58 | 6.39 | 32.35M |
| December 03, 2025 | 6.47 | 6.48 | 6.48 | 6.54 | 6.43 | 28.8M |
| December 02, 2025 | 6.46 | 6.47 | 6.47 | 6.49 | 6.38 | 19.48M |
| December 01, 2025 | 6.35 | 6.49 | 6.49 | 6.5 | 6.33 | 26.17M |
| November 28, 2025 | 6.44 | 6.36 | 6.36 | 6.44 | 6.3 | 23.41M |
| November 27, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.3 | 25.28M |
| November 26, 2025 | 6.39 | 6.45 | 6.45 | 6.54 | 6.36 | 36.27M |
| November 25, 2025 | 6.23 | 6.41 | 6.41 | 6.43 | 6.2 | 35M |
| November 24, 2025 | 6.17 | 6.21 | 6.21 | 6.23 | 6.14 | 25.34M |
| November 21, 2025 | 6.34 | 6.17 | 6.17 | 6.36 | 6.13 | 29.23M |
| November 20, 2025 | 6.34 | 6.36 | 6.36 | 6.41 | 6.3 | 19.51M |
| November 19, 2025 | 6.42 | 6.33 | 6.33 | 6.45 | 6.3 | 20.37M |
| November 18, 2025 | 6.49 | 6.44 | 6.44 | 6.54 | 6.39 | 23.8M |
| November 17, 2025 | 6.61 | 6.51 | 6.51 | 6.62 | 6.48 | 31.63M |
| November 14, 2025 | 6.51 | 6.63 | 6.63 | 6.68 | 6.48 | 43.86M |
| November 13, 2025 | 6.49 | 6.54 | 6.54 | 6.56 | 6.41 | 26.76M |
| November 12, 2025 | 6.53 | 6.5 | 6.5 | 6.58 | 6.46 | 34.22M |
| November 11, 2025 | 6.41 | 6.51 | 6.51 | 6.51 | 6.38 | 27.1M |
| November 10, 2025 | 6.35 | 6.44 | 6.44 | 6.46 | 6.34 | 25M |
| November 07, 2025 | 6.37 | 6.35 | 6.35 | 6.39 | 6.33 | 21.54M |
| November 06, 2025 | 6.34 | 6.38 | 6.38 | 6.41 | 6.3 | 33.4M |
| November 05, 2025 | 6.17 | 6.33 | 6.33 | 6.39 | 6.16 | 33.87M |
| November 04, 2025 | 6.1 | 6.2 | 6.2 | 6.25 | 6.1 | 12.94M |
| November 03, 2025 | 6.19 | 6.24 | 6.24 | 6.24 | 6.17 | 19.31M |
| October 31, 2025 | 6.1 | 6.17 | 6.17 | 6.19 | 6.09 | 17.09M |
| October 30, 2025 | 6.17 | 6.09 | 6.09 | 6.18 | 6.09 | 15.73M |
| October 29, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.14 | 11.87M |
| October 28, 2025 | 6.18 | 6.17 | 6.17 | 6.2 | 6.15 | 11.96M |
| October 27, 2025 | 6.17 | 6.18 | 6.18 | 6.2 | 6.15 | 13.74M |
| October 24, 2025 | 6.19 | 6.17 | 6.17 | 6.21 | 6.16 | 13.46M |
| October 23, 2025 | 6.18 | 6.2 | 6.2 | 6.24 | 6.13 | 14.68M |
| October 22, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.15 | 22.74M |
| October 21, 2025 | 6.1 | 6.17 | 6.17 | 6.18 | 6.08 | 18.76M |
| October 20, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.05 | 11.81M |
| October 17, 2025 | 6.13 | 6.06 | 6.06 | 6.17 | 6.06 | 18.09M |
| October 16, 2025 | 6.13 | 6.14 | 6.14 | 6.19 | 6.1 | 17.48M |
| October 15, 2025 | 6.05 | 6.15 | 6.15 | 6.15 | 6.04 | 19.37M |
| October 14, 2025 | 6.05 | 6.04 | 6.04 | 6.09 | 6.03 | 14.48M |
| October 13, 2025 | 6.01 | 6.03 | 6.03 | 6.05 | 5.98 | 17.02M |
| October 10, 2025 | 6.09 | 6.12 | 6.12 | 6.15 | 6.08 | 14.42M |
| October 09, 2025 | 6.08 | 6.11 | 6.11 | 6.11 | 6.04 | 12.85M |
| September 30, 2025 | 6.04 | 6.07 | 6.07 | 6.08 | 6.02 | 10.99M |
| September 29, 2025 | 6.04 | 6.05 | 6.05 | 6.06 | 5.95 | 11.76M |
| September 26, 2025 | 6 | 6.03 | 6.03 | 6.07 | 5.98 | 10.95M |
| September 25, 2025 | 6.09 | 6.03 | 6.03 | 6.1 | 6.01 | 11.84M |
| September 24, 2025 | 6 | 6.09 | 6.09 | 6.1 | 5.99 | 11.68M |
| September 23, 2025 | 6.12 | 6.02 | 6.02 | 6.12 | 5.96 | 21.19M |
| September 22, 2025 | 6.15 | 6.11 | 6.11 | 6.18 | 6.08 | 11.76M |
| September 19, 2025 | 6.22 | 6.14 | 6.14 | 6.24 | 6.12 | 18.5M |
| September 18, 2025 | 6.28 | 6.23 | 6.23 | 6.35 | 6.21 | 30.67M |
| September 17, 2025 | 6.35 | 6.3 | 6.3 | 6.39 | 6.26 | 39.47M |
| September 16, 2025 | 6.17 | 6.29 | 6.29 | 6.33 | 6.12 | 36.13M |
| September 15, 2025 | 6.19 | 6.18 | 6.18 | 6.22 | 6.15 | 16.27M |
| September 12, 2025 | 6.22 | 6.18 | 6.18 | 6.23 | 6.16 | 15.48M |
| September 11, 2025 | 6.15 | 6.22 | 6.22 | 6.22 | 6.07 | 18.64M |
| September 10, 2025 | 6.17 | 6.16 | 6.16 | 6.22 | 6.15 | 12.67M |
| September 09, 2025 | 6.21 | 6.18 | 6.18 | 6.26 | 6.16 | 21.66M |
| September 08, 2025 | 6.15 | 6.22 | 6.22 | 6.24 | 6.13 | 22.92M |
| September 05, 2025 | 6.12 | 6.17 | 6.17 | 6.17 | 6.05 | 23.11M |
| September 04, 2025 | 6.13 | 6.1 | 6.1 | 6.18 | 6.03 | 24.23M |