6.03
-0.11(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.88 | 6.03 | 6.03 | 6.11 | 5.88 | 30.09M |
| December 03, 2025 | 6.2 | 6.14 | 6.14 | 6.33 | 6.12 | 34.67M |
| December 02, 2025 | 6.19 | 6.22 | 6.22 | 6.29 | 6.12 | 54.75M |
| December 01, 2025 | 5.99 | 6.24 | 6.24 | 6.53 | 5.93 | 87.04M |
| November 28, 2025 | 5.88 | 5.99 | 5.99 | 5.99 | 5.83 | 34.22M |
| November 27, 2025 | 5.71 | 5.91 | 5.91 | 6.04 | 5.71 | 42.88M |
| November 26, 2025 | 5.72 | 5.71 | 5.71 | 5.9 | 5.7 | 13.65M |
| November 25, 2025 | 5.67 | 5.74 | 5.74 | 5.79 | 5.64 | 13.4M |
| November 24, 2025 | 5.53 | 5.65 | 5.65 | 5.69 | 5.53 | 15.68M |
| November 21, 2025 | 5.72 | 5.49 | 5.49 | 5.76 | 5.49 | 18.84M |
| November 20, 2025 | 5.79 | 5.77 | 5.77 | 5.85 | 5.72 | 12.18M |
| November 19, 2025 | 5.93 | 5.74 | 5.74 | 5.95 | 5.72 | 17.47M |
| November 18, 2025 | 5.94 | 5.92 | 5.92 | 5.98 | 5.86 | 14.62M |
| November 17, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.88 | 12.51M |
| November 14, 2025 | 5.9 | 5.93 | 5.93 | 6.03 | 5.87 | 20.31M |
| November 13, 2025 | 5.9 | 5.93 | 5.93 | 5.93 | 5.85 | 12.5M |
| November 12, 2025 | 5.95 | 5.89 | 5.89 | 5.96 | 5.85 | 13.47M |
| November 11, 2025 | 5.89 | 5.95 | 5.95 | 5.96 | 5.87 | 16.21M |
| November 10, 2025 | 5.86 | 5.91 | 5.91 | 5.91 | 5.84 | 16.44M |
| November 07, 2025 | 5.8 | 5.86 | 5.86 | 5.93 | 5.79 | 18.37M |
| November 06, 2025 | 5.81 | 5.82 | 5.82 | 5.85 | 5.79 | 14.42M |
| November 05, 2025 | 5.7 | 5.8 | 5.8 | 5.81 | 5.68 | 11.83M |
| November 04, 2025 | 5.76 | 5.75 | 5.75 | 5.8 | 5.72 | 14.22M |
| November 03, 2025 | 5.75 | 5.8 | 5.8 | 5.81 | 5.72 | 11.23M |
| October 31, 2025 | 5.76 | 5.78 | 5.78 | 5.81 | 5.72 | 14.27M |
| October 30, 2025 | 5.84 | 5.75 | 5.75 | 5.89 | 5.75 | 13.13M |
| October 29, 2025 | 5.9 | 5.83 | 5.83 | 5.92 | 5.8 | 15.09M |
| October 28, 2025 | 5.86 | 5.88 | 5.88 | 5.94 | 5.82 | 16.62M |
| October 27, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.81 | 16.67M |
| October 24, 2025 | 5.74 | 5.81 | 5.81 | 5.82 | 5.74 | 18.12M |
| October 23, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.66 | 12.07M |
| October 22, 2025 | 5.73 | 5.75 | 5.75 | 5.82 | 5.69 | 19.2M |
| October 21, 2025 | 5.53 | 5.8 | 5.8 | 5.83 | 5.49 | 29.79M |
| October 20, 2025 | 5.46 | 5.52 | 5.52 | 5.55 | 5.46 | 9.75M |
| October 17, 2025 | 5.54 | 5.4 | 5.4 | 5.57 | 5.4 | 12.26M |
| October 16, 2025 | 5.63 | 5.53 | 5.53 | 5.63 | 5.51 | 10.24M |
| October 15, 2025 | 5.62 | 5.63 | 5.63 | 5.65 | 5.53 | 10.33M |
| October 14, 2025 | 5.73 | 5.57 | 5.57 | 5.76 | 5.55 | 16.37M |
| October 13, 2025 | 5.5 | 5.7 | 5.7 | 5.72 | 5.39 | 18.66M |
| October 10, 2025 | 5.84 | 5.77 | 5.77 | 5.85 | 5.75 | 18.49M |
| October 09, 2025 | 5.84 | 5.88 | 5.88 | 5.89 | 5.79 | 20.07M |
| September 30, 2025 | 5.77 | 5.79 | 5.79 | 5.85 | 5.73 | 14.98M |
| September 29, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.58 | 17.42M |
| September 26, 2025 | 5.71 | 5.72 | 5.72 | 5.9 | 5.64 | 21.08M |
| September 25, 2025 | 5.82 | 5.74 | 5.74 | 5.86 | 5.72 | 15.14M |
| September 24, 2025 | 5.67 | 5.84 | 5.84 | 5.85 | 5.56 | 21.2M |
| September 23, 2025 | 5.83 | 5.66 | 5.66 | 5.83 | 5.49 | 25.55M |
| September 22, 2025 | 5.8 | 5.81 | 5.81 | 5.85 | 5.74 | 13.42M |
| September 19, 2025 | 5.86 | 5.8 | 5.8 | 5.92 | 5.78 | 20.06M |
| September 18, 2025 | 6.05 | 5.85 | 5.85 | 6.05 | 5.79 | 32.21M |
| September 17, 2025 | 5.92 | 6 | 6 | 6.1 | 5.88 | 34.17M |
| September 16, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.79 | 18.64M |
| September 15, 2025 | 5.84 | 5.81 | 5.81 | 5.88 | 5.77 | 15M |
| September 12, 2025 | 5.86 | 5.84 | 5.84 | 5.92 | 5.83 | 19.55M |
| September 11, 2025 | 5.71 | 5.88 | 5.88 | 5.88 | 5.66 | 25.64M |
| September 10, 2025 | 5.67 | 5.72 | 5.72 | 5.75 | 5.66 | 13.93M |
| September 09, 2025 | 5.79 | 5.68 | 5.68 | 5.79 | 5.66 | 19.47M |
| September 08, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.7 | 22.61M |
| September 05, 2025 | 5.7 | 5.79 | 5.79 | 5.79 | 5.65 | 19.01M |
| September 04, 2025 | 5.77 | 5.69 | 5.69 | 5.83 | 5.61 | 25.32M |