6.31
-0.04(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.33 | 6.35 | 6.35 | 6.41 | 6.31 | 8.9M |
| December 03, 2025 | 6.42 | 6.37 | 6.37 | 6.42 | 6.34 | 9.77M |
| December 02, 2025 | 6.44 | 6.43 | 6.43 | 6.47 | 6.35 | 9.28M |
| December 01, 2025 | 6.54 | 6.44 | 6.44 | 6.57 | 6.41 | 13.33M |
| November 28, 2025 | 6.33 | 6.52 | 6.52 | 6.69 | 6.3 | 17.37M |
| November 27, 2025 | 6.32 | 6.35 | 6.35 | 6.39 | 6.29 | 10.5M |
| November 26, 2025 | 6.43 | 6.31 | 6.31 | 6.46 | 6.31 | 13.07M |
| November 25, 2025 | 6.41 | 6.43 | 6.43 | 6.5 | 6.4 | 13.64M |
| November 24, 2025 | 6.5 | 6.42 | 6.42 | 6.62 | 6.37 | 17.31M |
| November 21, 2025 | 6.63 | 6.43 | 6.43 | 6.83 | 6.43 | 20.41M |
| November 20, 2025 | 6.54 | 6.6 | 6.6 | 6.8 | 6.52 | 20.37M |
| November 19, 2025 | 6.58 | 6.5 | 6.5 | 6.63 | 6.46 | 9.52M |
| November 18, 2025 | 6.74 | 6.58 | 6.58 | 6.75 | 6.55 | 12.43M |
| November 17, 2025 | 6.73 | 6.75 | 6.75 | 6.77 | 6.65 | 10.89M |
| November 14, 2025 | 6.72 | 6.73 | 6.73 | 6.8 | 6.68 | 11.39M |
| November 13, 2025 | 6.67 | 6.73 | 6.73 | 6.76 | 6.62 | 11.59M |
| November 12, 2025 | 6.76 | 6.65 | 6.65 | 6.8 | 6.63 | 15.61M |
| November 11, 2025 | 6.78 | 6.76 | 6.76 | 6.81 | 6.71 | 12.53M |
| November 10, 2025 | 6.73 | 6.76 | 6.76 | 6.8 | 6.65 | 15.92M |
| November 07, 2025 | 6.7 | 6.73 | 6.73 | 6.85 | 6.64 | 19.83M |
| November 06, 2025 | 6.65 | 6.72 | 6.72 | 6.84 | 6.63 | 27.23M |
| November 05, 2025 | 6.41 | 6.62 | 6.62 | 6.68 | 6.37 | 22.33M |
| November 04, 2025 | 6.39 | 6.43 | 6.43 | 6.53 | 6.37 | 17.4M |
| November 03, 2025 | 6.29 | 6.43 | 6.43 | 6.45 | 6.28 | 21.05M |
| October 31, 2025 | 6.23 | 6.28 | 6.28 | 6.32 | 6.21 | 14.56M |
| October 30, 2025 | 6.23 | 6.23 | 6.23 | 6.3 | 6.16 | 19.85M |
| October 29, 2025 | 6.08 | 6.23 | 6.23 | 6.29 | 6.02 | 30.64M |
| October 28, 2025 | 5.94 | 5.97 | 5.97 | 5.98 | 5.89 | 9.73M |
| October 27, 2025 | 6.04 | 5.99 | 5.93 | 6.05 | 5.95 | 13.81M |
| October 24, 2025 | 6.13 | 6 | 5.94 | 6.13 | 5.98 | 14.36M |
| October 23, 2025 | 6 | 6.13 | 6.07 | 6.13 | 5.93 | 15.34M |
| October 22, 2025 | 6 | 6 | 5.94 | 6.04 | 5.97 | 9.41M |
| October 21, 2025 | 5.9 | 6.02 | 5.96 | 6.04 | 5.89 | 17.21M |
| October 20, 2025 | 6 | 5.89 | 5.83 | 6 | 5.84 | 17.31M |
| October 17, 2025 | 6.09 | 5.96 | 5.96 | 6.13 | 5.92 | 13.76M |
| October 16, 2025 | 6.18 | 6.11 | 6.11 | 6.19 | 6.08 | 9.18M |
| October 15, 2025 | 6.07 | 6.14 | 6.14 | 6.16 | 6.05 | 12.93M |
| October 14, 2025 | 6.13 | 6.07 | 6.07 | 6.21 | 6.06 | 14.86M |
| October 13, 2025 | 5.97 | 6.09 | 6.09 | 6.11 | 5.83 | 14.05M |
| October 10, 2025 | 6.05 | 6.12 | 6.12 | 6.15 | 6.04 | 9.98M |
| October 09, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6.03 | 10.25M |
| September 30, 2025 | 6.03 | 6.05 | 6.05 | 6.07 | 5.99 | 8.08M |
| September 29, 2025 | 6.02 | 6.02 | 6.02 | 6.04 | 5.89 | 10.9M |
| September 26, 2025 | 6 | 6 | 6 | 6.07 | 5.94 | 8.48M |
| September 25, 2025 | 6.06 | 6.01 | 6.01 | 6.1 | 5.98 | 9.37M |
| September 24, 2025 | 5.97 | 6.07 | 6.07 | 6.07 | 5.94 | 9.81M |
| September 23, 2025 | 6.07 | 6.01 | 6.01 | 6.07 | 5.82 | 13.25M |
| September 22, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 5.99 | 9.23M |
| September 19, 2025 | 6.15 | 6.1 | 6.1 | 6.18 | 6.06 | 9.75M |
| September 18, 2025 | 6.25 | 6.16 | 6.16 | 6.31 | 6.09 | 12.47M |
| September 17, 2025 | 6.23 | 6.26 | 6.26 | 6.29 | 6.2 | 9.58M |
| September 16, 2025 | 6.25 | 6.23 | 6.23 | 6.29 | 6.15 | 10.79M |
| September 15, 2025 | 6.35 | 6.27 | 6.27 | 6.39 | 6.24 | 11.54M |
| September 12, 2025 | 6.39 | 6.35 | 6.35 | 6.4 | 6.32 | 8.03M |
| September 11, 2025 | 6.22 | 6.38 | 6.38 | 6.39 | 6.19 | 12.32M |
| September 10, 2025 | 6.24 | 6.22 | 6.22 | 6.3 | 6.2 | 7.76M |
| September 09, 2025 | 6.29 | 6.26 | 6.26 | 6.35 | 6.21 | 10.76M |
| September 08, 2025 | 6.3 | 6.3 | 6.3 | 6.39 | 6.23 | 11.5M |
| September 05, 2025 | 6.14 | 6.33 | 6.33 | 6.5 | 6.12 | 21.15M |
| September 04, 2025 | 6.11 | 6.14 | 6.14 | 6.18 | 6.06 | 12.82M |