6.73
+0.04(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.2 | 6.69 | 6.69 | 7.11 | 6.2 | 30.94M |
| December 03, 2025 | 7.26 | 6.76 | 6.76 | 7.26 | 6.65 | 51.32M |
| December 02, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.17 | 4.02M |
| December 01, 2025 | 6.35 | 6.29 | 6.29 | 6.47 | 6.25 | 4.89M |
| November 28, 2025 | 6.2 | 6.32 | 6.32 | 6.32 | 6.12 | 4.23M |
| November 27, 2025 | 6.17 | 6.19 | 6.19 | 6.26 | 6.17 | 3.24M |
| November 26, 2025 | 6.18 | 6.18 | 6.18 | 6.25 | 6.14 | 3.65M |
| November 25, 2025 | 6.15 | 6.16 | 6.16 | 6.27 | 6.15 | 4.91M |
| November 24, 2025 | 6.02 | 6.12 | 6.12 | 6.14 | 5.89 | 5.36M |
| November 21, 2025 | 6.11 | 5.95 | 5.95 | 6.16 | 5.95 | 7.55M |
| November 20, 2025 | 6.27 | 6.14 | 6.14 | 6.33 | 6.05 | 8.34M |
| November 19, 2025 | 6.48 | 6.27 | 6.27 | 6.48 | 6.18 | 7.9M |
| November 18, 2025 | 6.46 | 6.47 | 6.47 | 6.55 | 6.4 | 5.38M |
| November 17, 2025 | 6.38 | 6.46 | 6.46 | 6.5 | 6.37 | 5.26M |
| November 14, 2025 | 6.15 | 6.45 | 6.45 | 6.59 | 6.15 | 5.19M |
| November 13, 2025 | 6.54 | 6.6 | 6.6 | 6.65 | 6.52 | 6.17M |
| November 12, 2025 | 6.38 | 6.56 | 6.56 | 6.58 | 6.34 | 8.88M |
| November 11, 2025 | 6.23 | 6.35 | 6.35 | 6.37 | 6.19 | 5.01M |
| November 10, 2025 | 6.22 | 6.23 | 6.23 | 6.28 | 6.17 | 3.77M |
| November 07, 2025 | 6.15 | 6.2 | 6.2 | 6.26 | 6.13 | 3.3M |
| November 06, 2025 | 6.11 | 6.16 | 6.16 | 6.18 | 6.11 | 4.1M |
| November 05, 2025 | 6.18 | 6.14 | 6.14 | 6.2 | 6.13 | 4.29M |
| November 04, 2025 | 6.26 | 6.19 | 6.19 | 6.3 | 6.12 | 7.27M |
| November 03, 2025 | 6.22 | 6.31 | 6.31 | 6.33 | 6.2 | 7M |
| October 31, 2025 | 6.18 | 6.23 | 6.23 | 6.39 | 6.09 | 13.73M |
| October 30, 2025 | 6.11 | 6.21 | 6.21 | 6.38 | 6.05 | 12.21M |
| October 29, 2025 | 5.93 | 6.05 | 6.05 | 6.1 | 5.83 | 14.73M |
| October 28, 2025 | 5.78 | 5.81 | 5.81 | 5.89 | 5.76 | 5.43M |
| October 27, 2025 | 5.8 | 5.79 | 5.79 | 5.88 | 5.74 | 4.11M |
| October 24, 2025 | 5.79 | 5.8 | 5.8 | 5.83 | 5.76 | 4.43M |
| October 23, 2025 | 5.73 | 5.78 | 5.78 | 5.8 | 5.72 | 3.34M |
| October 22, 2025 | 5.69 | 5.76 | 5.76 | 5.8 | 5.68 | 3.59M |
| October 21, 2025 | 5.69 | 5.7 | 5.7 | 5.7 | 5.65 | 3.12M |
| October 20, 2025 | 5.61 | 5.67 | 5.67 | 5.68 | 5.6 | 3.37M |
| October 17, 2025 | 5.65 | 5.6 | 5.6 | 5.69 | 5.59 | 2.82M |
| October 16, 2025 | 5.66 | 5.65 | 5.65 | 5.72 | 5.62 | 3.48M |
| October 15, 2025 | 5.6 | 5.65 | 5.65 | 5.66 | 5.55 | 3.6M |
| October 14, 2025 | 5.66 | 5.57 | 5.57 | 5.72 | 5.55 | 4.35M |
| October 13, 2025 | 5.49 | 5.67 | 5.67 | 5.68 | 5.43 | 4.51M |
| October 10, 2025 | 5.66 | 5.66 | 5.66 | 5.77 | 5.63 | 4.26M |
| October 09, 2025 | 5.75 | 5.65 | 5.65 | 5.81 | 5.62 | 4.9M |
| September 30, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.7 | 2.83M |
| September 29, 2025 | 5.65 | 5.7 | 5.7 | 5.71 | 5.56 | 3.44M |
| September 26, 2025 | 5.73 | 5.68 | 5.68 | 5.78 | 5.67 | 3.19M |
| September 25, 2025 | 5.66 | 5.74 | 5.74 | 5.77 | 5.6 | 4.22M |
| September 24, 2025 | 5.75 | 5.68 | 5.68 | 5.75 | 5.53 | 3.75M |
| September 23, 2025 | 5.68 | 5.56 | 5.56 | 5.69 | 5.39 | 8.56M |
| September 22, 2025 | 5.79 | 5.69 | 5.69 | 5.83 | 5.62 | 9.99M |
| September 19, 2025 | 5.75 | 5.79 | 5.79 | 5.81 | 5.71 | 3.44M |
| September 18, 2025 | 5.91 | 5.75 | 5.75 | 5.95 | 5.7 | 6.29M |
| September 17, 2025 | 5.92 | 5.88 | 5.88 | 5.94 | 5.85 | 7.65M |
| September 16, 2025 | 6.02 | 5.95 | 5.95 | 6.03 | 5.93 | 5.42M |
| September 15, 2025 | 6.12 | 6 | 6 | 6.18 | 5.96 | 6.52M |
| September 12, 2025 | 6.11 | 6.12 | 6.12 | 6.22 | 6.1 | 5.45M |
| September 11, 2025 | 6.3 | 6.14 | 6.14 | 6.3 | 6.06 | 9.96M |
| September 10, 2025 | 6.15 | 6.29 | 6.29 | 6.31 | 6.12 | 7.01M |
| September 09, 2025 | 6.15 | 6.16 | 6.16 | 6.19 | 6.06 | 6.75M |
| September 08, 2025 | 5.85 | 6.13 | 6.13 | 6.14 | 5.82 | 9.89M |
| September 05, 2025 | 5.74 | 5.85 | 5.85 | 5.86 | 5.65 | 7.3M |
| September 04, 2025 | 5.74 | 5.73 | 5.73 | 5.86 | 5.64 | 8.87M |
