6.07
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.06 | 6.07 | 6.07 | 6.08 | 6.02 | 30.02M |
| December 24, 2025 | 5.92 | 6.07 | 6.07 | 6.09 | 5.91 | 48.57M |
| December 23, 2025 | 5.95 | 5.92 | 5.92 | 5.97 | 5.9 | 26.33M |
| December 22, 2025 | 5.93 | 5.97 | 5.97 | 6.03 | 5.93 | 28.73M |
| December 19, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.87 | 27.45M |
| December 18, 2025 | 5.85 | 5.88 | 5.88 | 5.92 | 5.82 | 24.83M |
| December 17, 2025 | 5.82 | 5.89 | 5.89 | 5.9 | 5.75 | 35.13M |
| December 16, 2025 | 5.94 | 5.86 | 5.86 | 5.95 | 5.85 | 29.65M |
| December 15, 2025 | 5.93 | 5.95 | 5.95 | 6.02 | 5.91 | 32.62M |
| December 12, 2025 | 5.91 | 5.92 | 5.92 | 5.97 | 5.87 | 26.43M |
| December 11, 2025 | 5.99 | 5.91 | 5.91 | 6.01 | 5.9 | 26.63M |
| December 10, 2025 | 6.03 | 5.99 | 5.99 | 6.05 | 5.93 | 31.99M |
| December 09, 2025 | 6.1 | 6.04 | 6.04 | 6.13 | 6.03 | 30.2M |
| December 08, 2025 | 6.11 | 6.1 | 6.1 | 6.14 | 6.09 | 35.69M |
| December 05, 2025 | 6.02 | 6.12 | 6.12 | 6.12 | 5.97 | 30.09M |
| December 04, 2025 | 5.89 | 6.02 | 6.02 | 6.13 | 5.89 | 27.82M |
| December 03, 2025 | 6.13 | 6.07 | 6.07 | 6.15 | 6.05 | 36.96M |
| December 02, 2025 | 6.12 | 6.15 | 6.15 | 6.22 | 6.1 | 51.14M |
| December 01, 2025 | 5.89 | 6.15 | 6.15 | 6.17 | 5.89 | 77.39M |
| November 28, 2025 | 5.89 | 5.92 | 5.92 | 5.94 | 5.87 | 20.99M |
| November 27, 2025 | 5.85 | 5.9 | 5.9 | 6.01 | 5.84 | 33.17M |
| November 26, 2025 | 5.86 | 5.85 | 5.85 | 5.94 | 5.85 | 21.34M |
| November 25, 2025 | 5.87 | 5.88 | 5.88 | 5.95 | 5.84 | 30.53M |
| November 24, 2025 | 5.76 | 5.85 | 5.85 | 5.87 | 5.75 | 31.69M |
| November 21, 2025 | 5.91 | 5.74 | 5.74 | 5.93 | 5.74 | 49.61M |
| November 20, 2025 | 6.02 | 5.95 | 5.95 | 6.04 | 5.94 | 24.82M |
| November 19, 2025 | 6.08 | 6 | 6 | 6.09 | 5.97 | 36.41M |
| November 18, 2025 | 6.14 | 6.07 | 6.07 | 6.14 | 6.05 | 34.32M |
| November 17, 2025 | 6.12 | 6.14 | 6.14 | 6.16 | 6.11 | 31.63M |
| November 14, 2025 | 6.11 | 6.13 | 6.13 | 6.23 | 6.09 | 48.33M |
| November 13, 2025 | 6.09 | 6.14 | 6.14 | 6.15 | 6.06 | 32.32M |
| November 12, 2025 | 6.16 | 6.09 | 6.09 | 6.17 | 6.05 | 36.98M |
| November 11, 2025 | 6.09 | 6.17 | 6.17 | 6.19 | 6.09 | 38.24M |
| November 10, 2025 | 6.09 | 6.14 | 6.14 | 6.15 | 6.08 | 39.46M |
| November 07, 2025 | 6.09 | 6.1 | 6.1 | 6.13 | 6.07 | 30.24M |
| November 06, 2025 | 6.1 | 6.12 | 6.12 | 6.13 | 6.08 | 32.75M |
| November 05, 2025 | 6.02 | 6.11 | 6.11 | 6.13 | 6.01 | 35.93M |
| November 04, 2025 | 6.18 | 6.06 | 6.06 | 6.18 | 6.02 | 55.03M |
| November 03, 2025 | 6.2 | 6.2 | 6.2 | 6.21 | 6.12 | 43.95M |
| October 31, 2025 | 6.17 | 6.21 | 6.21 | 6.25 | 6.17 | 36.73M |
| October 30, 2025 | 6.25 | 6.17 | 6.17 | 6.26 | 6.17 | 52.19M |
| October 29, 2025 | 6.3 | 6.28 | 6.28 | 6.32 | 6.22 | 58.24M |
| October 28, 2025 | 6.38 | 6.37 | 6.37 | 6.43 | 6.35 | 42.05M |
| October 27, 2025 | 6.37 | 6.4 | 6.4 | 6.42 | 6.34 | 53.37M |
| October 24, 2025 | 6.33 | 6.34 | 6.34 | 6.38 | 6.3 | 38.52M |
| October 23, 2025 | 6.25 | 6.33 | 6.33 | 6.34 | 6.17 | 40.07M |
| October 22, 2025 | 6.23 | 6.27 | 6.27 | 6.31 | 6.21 | 33.85M |
| October 21, 2025 | 6.16 | 6.27 | 6.27 | 6.29 | 6.13 | 49.93M |
| October 20, 2025 | 6.14 | 6.15 | 6.15 | 6.17 | 6.11 | 37.31M |
| October 17, 2025 | 6.23 | 6.08 | 6.08 | 6.27 | 6.06 | 51.76M |
| October 16, 2025 | 6.31 | 6.2 | 6.2 | 6.33 | 6.18 | 51.01M |
| October 15, 2025 | 6.32 | 6.34 | 6.34 | 6.35 | 6.19 | 62.94M |
| October 14, 2025 | 6.47 | 6.3 | 6.3 | 6.51 | 6.27 | 87.93M |
| October 13, 2025 | 6.35 | 6.45 | 6.45 | 6.47 | 6.26 | 76.76M |
| October 10, 2025 | 6.74 | 6.58 | 6.58 | 6.75 | 6.55 | 89.38M |
| October 09, 2025 | 6.77 | 6.77 | 6.77 | 6.88 | 6.73 | 96.86M |
| September 30, 2025 | 6.65 | 6.72 | 6.72 | 6.95 | 6.64 | 132.87M |
| September 29, 2025 | 6.7 | 6.64 | 6.64 | 6.72 | 6.46 | 183.42M |
| September 26, 2025 | 7.18 | 6.97 | 6.97 | 7.27 | 6.96 | 132.22M |
| September 25, 2025 | 7.3 | 7.22 | 7.22 | 7.36 | 7.2 | 182.6M |