6.37
+0.06(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.31 | 6.37 | 6.37 | 6.43 | 6.25 | 10.1M |
| November 06, 2025 | 6.25 | 6.31 | 6.31 | 6.37 | 6.1 | 16.03M |
| November 05, 2025 | 6.3 | 6.27 | 6.27 | 6.5 | 6.23 | 14.47M |
| November 04, 2025 | 6.56 | 6.36 | 6.36 | 6.68 | 6.3 | 27.6M |
| November 03, 2025 | 6.55 | 6.76 | 6.76 | 6.98 | 6.5 | 34.29M |
| October 31, 2025 | 6.38 | 6.55 | 6.55 | 6.55 | 6.31 | 16.19M |
| October 30, 2025 | 6.37 | 6.35 | 6.35 | 6.55 | 6.33 | 16.42M |
| October 29, 2025 | 6.25 | 6.33 | 6.33 | 6.43 | 6.12 | 21.66M |
| October 28, 2025 | 6.54 | 6.33 | 6.33 | 6.62 | 6.2 | 27.98M |
| October 27, 2025 | 6.4 | 6.54 | 6.54 | 6.71 | 6.3 | 26.2M |
| October 24, 2025 | 6.19 | 6.28 | 6.28 | 6.39 | 6.06 | 25.37M |
| October 23, 2025 | 5.6 | 6.19 | 6.19 | 6.6 | 5.59 | 43.15M |
| October 22, 2025 | 5.29 | 5.62 | 5.62 | 5.75 | 5.28 | 20.48M |
| October 21, 2025 | 5.17 | 5.31 | 5.31 | 5.32 | 5.17 | 12.03M |
| October 20, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.12 | 7.39M |
| October 17, 2025 | 5.17 | 5.1 | 5.1 | 5.25 | 5.09 | 8.53M |
| October 16, 2025 | 5.15 | 5.24 | 5.24 | 5.29 | 5.08 | 10.4M |
| October 15, 2025 | 5.03 | 5.12 | 5.12 | 5.14 | 5.03 | 5.83M |
| October 14, 2025 | 5.18 | 5.13 | 5.13 | 5.29 | 5.08 | 8.41M |
| October 13, 2025 | 4.99 | 5.15 | 5.15 | 5.16 | 4.99 | 11.03M |
| October 10, 2025 | 5.14 | 5.17 | 5.17 | 5.32 | 5.12 | 11.09M |
| October 09, 2025 | 5.3 | 5.14 | 5.14 | 5.3 | 5.1 | 14.55M |
| September 30, 2025 | 5.34 | 5.27 | 5.27 | 5.39 | 5.27 | 7.72M |
| September 29, 2025 | 5.34 | 5.36 | 5.36 | 5.4 | 5.23 | 9.1M |
| September 26, 2025 | 5.2 | 5.3 | 5.3 | 5.44 | 5.13 | 13.91M |
| September 25, 2025 | 5.26 | 5.17 | 5.17 | 5.28 | 5.14 | 10.12M |
| September 24, 2025 | 5.22 | 5.26 | 5.26 | 5.32 | 5.15 | 9.31M |
| September 23, 2025 | 5.24 | 5.25 | 5.25 | 5.3 | 5.06 | 10.93M |
| September 22, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.23 | 9.79M |
| September 19, 2025 | 5.33 | 5.39 | 5.39 | 5.48 | 5.25 | 11.38M |
| September 18, 2025 | 5.51 | 5.36 | 5.36 | 5.62 | 5.31 | 17.74M |
| September 17, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.45 | 15.81M |
| September 16, 2025 | 5.7 | 5.67 | 5.67 | 5.75 | 5.57 | 17.66M |
| September 15, 2025 | 5.66 | 5.49 | 5.49 | 5.75 | 5.46 | 19.04M |
| September 12, 2025 | 5.76 | 5.66 | 5.66 | 5.9 | 5.61 | 26.6M |
| September 11, 2025 | 5.48 | 5.68 | 5.68 | 5.83 | 5.42 | 34.35M |
| September 10, 2025 | 5.28 | 5.3 | 5.3 | 5.39 | 5.15 | 19.47M |
| September 09, 2025 | 5.29 | 5.32 | 5.32 | 5.48 | 5.26 | 25.22M |
| September 08, 2025 | 5.33 | 5.25 | 5.25 | 5.36 | 5.03 | 31.54M |
| September 05, 2025 | 5.65 | 5.33 | 5.33 | 5.66 | 5.19 | 28.98M |
| September 04, 2025 | 5.69 | 5.54 | 5.54 | 5.84 | 5.5 | 24.33M |
| September 03, 2025 | 5.85 | 5.74 | 5.74 | 6.06 | 5.7 | 25.63M |
| September 02, 2025 | 5.69 | 5.72 | 5.72 | 5.94 | 5.52 | 35.46M |
| September 01, 2025 | 5.38 | 5.79 | 5.79 | 5.82 | 5.34 | 36.68M |
| August 29, 2025 | 5.5 | 5.16 | 5.16 | 5.55 | 5.15 | 30.03M |
| August 28, 2025 | 5.51 | 5.55 | 5.55 | 5.89 | 5.17 | 40.58M |
| August 27, 2025 | 5.57 | 5.65 | 5.65 | 6.07 | 5.49 | 45.23M |
| August 26, 2025 | 5.15 | 5.66 | 5.66 | 5.75 | 5.07 | 38.44M |
| August 25, 2025 | 5.14 | 5.17 | 5.17 | 5.27 | 4.91 | 33.82M |
| August 22, 2025 | 4.78 | 5.15 | 5.15 | 5.38 | 4.72 | 50.17M |
| August 21, 2025 | 4.42 | 4.72 | 4.72 | 4.78 | 4.41 | 42.1M |
| August 20, 2025 | 4.25 | 4.45 | 4.45 | 4.67 | 4.25 | 34.93M |
| August 19, 2025 | 4.29 | 4.29 | 4.27 | 4.36 | 4.22 | 17.42M |
| August 18, 2025 | 4.35 | 4.3 | 4.3 | 4.38 | 4.28 | 23.1M |
| August 15, 2025 | 4.3 | 4.38 | 4.38 | 4.47 | 4.2 | 27.74M |
| August 14, 2025 | 4.42 | 4.3 | 4.3 | 4.57 | 4.27 | 29.69M |
| August 13, 2025 | 4.41 | 4.39 | 4.39 | 4.72 | 4.35 | 40.03M |
| August 12, 2025 | 4.46 | 4.26 | 4.26 | 4.5 | 4.24 | 31.65M |
| August 11, 2025 | 4.16 | 4.46 | 4.46 | 4.54 | 4 | 47.22M |
| August 08, 2025 | 4.34 | 4.35 | 4.35 | 4.82 | 4.33 | 74.9M |
