6.18
+0.03(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.24 | 6.15 | 6.15 | 6.66 | 5.24 | 89.65M |
| November 12, 2025 | 5.8 | 5.7 | 5.7 | 5.83 | 5.63 | 29.81M |
| November 11, 2025 | 5.64 | 5.75 | 5.75 | 5.84 | 5.61 | 34.59M |
| November 10, 2025 | 5.54 | 5.63 | 5.63 | 5.78 | 5.48 | 42.84M |
| November 07, 2025 | 5.24 | 5.43 | 5.43 | 5.52 | 5.22 | 38.27M |
| November 06, 2025 | 5.29 | 5.26 | 5.26 | 5.33 | 5.25 | 12.32M |
| November 05, 2025 | 5.16 | 5.29 | 5.29 | 5.31 | 5.15 | 16.77M |
| November 04, 2025 | 5.2 | 5.23 | 5.23 | 5.29 | 5.14 | 14.68M |
| November 03, 2025 | 5.1 | 5.23 | 5.23 | 5.27 | 5.06 | 21.98M |
| October 31, 2025 | 4.98 | 5.1 | 5.1 | 5.12 | 4.98 | 16.83M |
| October 30, 2025 | 5.02 | 4.99 | 4.99 | 5.07 | 4.99 | 11.24M |
| October 29, 2025 | 5 | 5.03 | 5.03 | 5.04 | 4.96 | 9.88M |
| October 28, 2025 | 5.02 | 5 | 5 | 5.07 | 5 | 10.31M |
| October 27, 2025 | 5.05 | 5.03 | 5.03 | 5.09 | 4.99 | 16.89M |
| October 24, 2025 | 5.02 | 5.1 | 5.1 | 5.11 | 4.99 | 14.59M |
| October 23, 2025 | 4.96 | 5 | 5 | 5.03 | 4.93 | 11.93M |
| October 22, 2025 | 4.89 | 4.96 | 4.96 | 4.98 | 4.85 | 11.74M |
| October 21, 2025 | 4.87 | 4.91 | 4.91 | 4.91 | 4.84 | 10.79M |
| October 20, 2025 | 4.76 | 4.85 | 4.85 | 4.87 | 4.76 | 10.21M |
| October 17, 2025 | 4.85 | 4.73 | 4.73 | 4.89 | 4.73 | 11.28M |
| October 16, 2025 | 4.91 | 4.85 | 4.85 | 4.94 | 4.83 | 9.62M |
| October 15, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.83 | 10.41M |
| October 14, 2025 | 5.01 | 4.88 | 4.88 | 5.03 | 4.86 | 10.73M |
| October 13, 2025 | 4.85 | 4.97 | 4.97 | 4.98 | 4.8 | 11.23M |
| October 10, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.97 | 14.04M |
| October 09, 2025 | 5.15 | 5.05 | 5.05 | 5.15 | 5.05 | 12.42M |
| September 30, 2025 | 5 | 5.07 | 5.07 | 5.12 | 4.98 | 11.7M |
| September 29, 2025 | 4.89 | 4.98 | 4.98 | 5.03 | 4.89 | 11.91M |
| September 26, 2025 | 4.93 | 4.91 | 4.91 | 4.97 | 4.88 | 9.63M |
| September 25, 2025 | 4.88 | 4.91 | 4.91 | 5.02 | 4.85 | 14.93M |
| September 24, 2025 | 4.75 | 4.88 | 4.88 | 4.89 | 4.75 | 12.59M |
| September 23, 2025 | 4.95 | 4.79 | 4.79 | 5 | 4.69 | 22.65M |
| September 22, 2025 | 4.93 | 4.96 | 4.96 | 4.99 | 4.9 | 10.99M |
| September 19, 2025 | 5.46 | 4.93 | 4.93 | 5.46 | 4.93 | 19.87M |
| September 18, 2025 | 5.23 | 5.06 | 5.06 | 5.23 | 4.99 | 27.93M |
| September 17, 2025 | 5.29 | 5.22 | 5.22 | 5.31 | 5.19 | 18.14M |
| September 16, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.21 | 11.99M |
| September 15, 2025 | 5.36 | 5.28 | 5.28 | 5.37 | 5.26 | 14.01M |
| September 12, 2025 | 5.46 | 5.37 | 5.37 | 5.47 | 5.34 | 17.04M |
| September 11, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.31 | 17.04M |
| September 10, 2025 | 5.49 | 5.42 | 5.42 | 5.52 | 5.37 | 15.87M |
| September 09, 2025 | 5.47 | 5.5 | 5.5 | 5.67 | 5.44 | 23.46M |
| September 08, 2025 | 5.43 | 5.46 | 5.46 | 5.5 | 5.39 | 19.24M |
| September 05, 2025 | 5.22 | 5.37 | 5.37 | 5.39 | 5.18 | 21.6M |
| September 04, 2025 | 5.24 | 5.16 | 5.16 | 5.32 | 5.03 | 20.9M |
| September 03, 2025 | 5.34 | 5.22 | 5.22 | 5.36 | 5.18 | 16.96M |
| September 02, 2025 | 5.45 | 5.32 | 5.32 | 5.47 | 5.26 | 18.9M |
| September 01, 2025 | 5.35 | 5.44 | 5.44 | 5.47 | 5.34 | 15.31M |
| August 29, 2025 | 5.37 | 5.36 | 5.36 | 5.45 | 5.28 | 17.38M |
| August 28, 2025 | 5.44 | 5.41 | 5.41 | 5.54 | 5.12 | 27.52M |
| August 27, 2025 | 5.68 | 5.46 | 5.46 | 5.77 | 5.44 | 28.39M |
| August 26, 2025 | 5.61 | 5.7 | 5.7 | 5.78 | 5.55 | 20.82M |
| August 25, 2025 | 5.62 | 5.61 | 5.61 | 5.7 | 5.49 | 24.61M |
| August 22, 2025 | 5.72 | 5.62 | 5.62 | 5.86 | 5.55 | 29.06M |
| August 21, 2025 | 5.68 | 5.66 | 5.66 | 5.99 | 5.62 | 39.87M |
| August 20, 2025 | 5.37 | 5.65 | 5.65 | 5.79 | 5.32 | 37.67M |
| August 19, 2025 | 5.37 | 5.38 | 5.38 | 5.44 | 5.31 | 19.84M |
| August 18, 2025 | 5.55 | 5.37 | 5.37 | 5.55 | 5.35 | 39.63M |
| August 15, 2025 | 5.2 | 5.49 | 5.49 | 5.5 | 5.16 | 36.89M |
| August 14, 2025 | 5.08 | 5.19 | 5.19 | 5.31 | 5.08 | 29.81M |