6.12
-0.12(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.29 | 6.12 | 6.12 | 6.29 | 6.11 | 10.4M |
| December 03, 2025 | 6.33 | 6.24 | 6.24 | 6.34 | 6.22 | 10.88M |
| December 02, 2025 | 6.36 | 6.31 | 6.31 | 6.41 | 6.25 | 10.14M |
| December 01, 2025 | 6.37 | 6.39 | 6.39 | 6.42 | 6.35 | 10.29M |
| November 28, 2025 | 6.29 | 6.37 | 6.37 | 6.38 | 6.24 | 10.91M |
| November 27, 2025 | 6.3 | 6.3 | 6.3 | 6.41 | 6.29 | 10.68M |
| November 26, 2025 | 6.39 | 6.3 | 6.3 | 6.44 | 6.28 | 11.13M |
| November 25, 2025 | 6.3 | 6.37 | 6.37 | 6.44 | 6.29 | 12.73M |
| November 24, 2025 | 6.38 | 6.29 | 6.29 | 6.39 | 6.2 | 17.55M |
| November 21, 2025 | 6.61 | 6.3 | 6.3 | 6.66 | 6.27 | 20.68M |
| November 20, 2025 | 6.71 | 6.63 | 6.63 | 6.78 | 6.61 | 12.59M |
| November 19, 2025 | 6.9 | 6.72 | 6.72 | 6.97 | 6.66 | 18.96M |
| November 18, 2025 | 7.05 | 6.93 | 6.93 | 7.15 | 6.86 | 20.28M |
| November 17, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.94 | 17.82M |
| November 14, 2025 | 6.92 | 7.08 | 7.08 | 7.2 | 6.92 | 30.87M |
| November 13, 2025 | 6.9 | 6.97 | 6.97 | 7.02 | 6.86 | 15.68M |
| November 12, 2025 | 7.01 | 6.92 | 6.92 | 7.06 | 6.86 | 23.2M |
| November 11, 2025 | 7.06 | 7.05 | 7.05 | 7.16 | 7.04 | 24.39M |
| November 10, 2025 | 7.01 | 7.06 | 7.06 | 7.11 | 6.92 | 27.3M |
| November 07, 2025 | 6.9 | 7.01 | 7.01 | 7.03 | 6.82 | 31.07M |
| November 06, 2025 | 6.83 | 6.93 | 6.93 | 7.05 | 6.83 | 44.35M |
| November 05, 2025 | 6.48 | 6.88 | 6.88 | 6.92 | 6.46 | 47.18M |
| November 04, 2025 | 6.47 | 6.52 | 6.52 | 6.6 | 6.43 | 18.89M |
| November 03, 2025 | 6.39 | 6.46 | 6.46 | 6.47 | 6.36 | 14.03M |
| October 31, 2025 | 6.33 | 6.36 | 6.36 | 6.41 | 6.32 | 15.59M |
| October 30, 2025 | 6.7 | 6.29 | 6.29 | 6.7 | 6.29 | 50.39M |
| October 29, 2025 | 6.79 | 6.8 | 6.8 | 6.88 | 6.75 | 15.2M |
| October 28, 2025 | 6.7 | 6.78 | 6.78 | 6.82 | 6.65 | 13.98M |
| October 27, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.64 | 10.95M |
| October 24, 2025 | 6.72 | 6.64 | 6.64 | 6.78 | 6.62 | 13.04M |
| October 23, 2025 | 6.77 | 6.75 | 6.75 | 6.77 | 6.65 | 9.61M |
| October 22, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.74 | 8.19M |
| October 21, 2025 | 6.7 | 6.79 | 6.79 | 6.8 | 6.63 | 13.81M |
| October 20, 2025 | 6.6 | 6.7 | 6.7 | 6.71 | 6.59 | 12.13M |
| October 17, 2025 | 6.84 | 6.53 | 6.53 | 6.85 | 6.52 | 19.9M |
| October 16, 2025 | 6.89 | 6.86 | 6.86 | 7.03 | 6.83 | 18.61M |
| October 15, 2025 | 6.7 | 6.88 | 6.88 | 6.88 | 6.68 | 18.45M |
| October 14, 2025 | 6.77 | 6.72 | 6.72 | 6.92 | 6.68 | 18.08M |
| October 13, 2025 | 6.41 | 6.75 | 6.75 | 6.8 | 6.41 | 16.46M |
| October 10, 2025 | 6.75 | 6.78 | 6.78 | 6.87 | 6.7 | 17.49M |
| October 09, 2025 | 6.8 | 6.81 | 6.81 | 6.85 | 6.76 | 14.04M |
| September 30, 2025 | 6.74 | 6.79 | 6.79 | 6.81 | 6.7 | 11.66M |
| September 29, 2025 | 6.76 | 6.75 | 6.75 | 6.8 | 6.64 | 12.96M |
| September 26, 2025 | 6.58 | 6.72 | 6.72 | 6.81 | 6.58 | 19.99M |
| September 25, 2025 | 6.63 | 6.63 | 6.63 | 6.73 | 6.59 | 12.99M |
| September 24, 2025 | 6.54 | 6.63 | 6.63 | 6.64 | 6.51 | 11.9M |
| September 23, 2025 | 6.72 | 6.57 | 6.57 | 6.73 | 6.41 | 20.82M |
| September 22, 2025 | 6.82 | 6.73 | 6.73 | 6.86 | 6.66 | 18.27M |
| September 19, 2025 | 6.94 | 6.85 | 6.85 | 6.99 | 6.84 | 14.04M |
| September 18, 2025 | 7.09 | 6.96 | 6.96 | 7.14 | 6.93 | 19.87M |
| September 17, 2025 | 7.16 | 7.1 | 7.1 | 7.19 | 7.1 | 16.78M |
| September 16, 2025 | 7.16 | 7.2 | 7.2 | 7.21 | 7.08 | 12.97M |
| September 15, 2025 | 7.22 | 7.16 | 7.16 | 7.22 | 7.14 | 10.15M |
| September 12, 2025 | 7.24 | 7.21 | 7.21 | 7.35 | 7.21 | 14.62M |
| September 11, 2025 | 7.19 | 7.28 | 7.28 | 7.28 | 7.13 | 11.24M |
| September 10, 2025 | 7.21 | 7.19 | 7.19 | 7.26 | 7.15 | 10.52M |
| September 09, 2025 | 7.3 | 7.24 | 7.24 | 7.36 | 7.2 | 12.35M |
| September 08, 2025 | 7.3 | 7.35 | 7.35 | 7.48 | 7.28 | 16.72M |
| September 05, 2025 | 7.1 | 7.27 | 7.27 | 7.27 | 7.09 | 13.46M |
| September 04, 2025 | 7.07 | 7.12 | 7.12 | 7.18 | 7.02 | 12.4M |