6.00
+0.13(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.74 | 5.87 | 5.87 | 5.99 | 5.74 | 29.11M |
| December 03, 2025 | 6.03 | 5.96 | 5.96 | 6.1 | 5.86 | 57.94M |
| December 02, 2025 | 5.9 | 5.96 | 5.96 | 5.96 | 5.77 | 38.17M |
| December 01, 2025 | 5.9 | 5.88 | 5.88 | 5.94 | 5.83 | 33.06M |
| November 28, 2025 | 5.74 | 5.94 | 5.94 | 5.97 | 5.73 | 45.16M |
| November 27, 2025 | 5.84 | 5.75 | 5.75 | 5.86 | 5.75 | 29.21M |
| November 26, 2025 | 5.99 | 5.86 | 5.86 | 6.06 | 5.84 | 38.43M |
| November 25, 2025 | 5.96 | 6.01 | 6.01 | 6.05 | 5.9 | 44.95M |
| November 24, 2025 | 5.71 | 5.94 | 5.94 | 5.98 | 5.64 | 48.95M |
| November 21, 2025 | 5.91 | 5.69 | 5.69 | 6.03 | 5.68 | 46.39M |
| November 20, 2025 | 5.9 | 5.97 | 5.97 | 6.08 | 5.85 | 44.07M |
| November 19, 2025 | 6.07 | 5.89 | 5.89 | 6.1 | 5.88 | 44.87M |
| November 18, 2025 | 6.02 | 6.09 | 6.09 | 6.12 | 5.98 | 47.67M |
| November 17, 2025 | 5.93 | 6.1 | 6.1 | 6.18 | 5.92 | 75.54M |
| November 14, 2025 | 6.01 | 5.93 | 5.93 | 6.05 | 5.79 | 51.96M |
| November 13, 2025 | 5.85 | 5.85 | 5.85 | 5.9 | 5.81 | 29.26M |
| November 12, 2025 | 5.94 | 5.82 | 5.82 | 5.95 | 5.78 | 32.11M |
| November 11, 2025 | 5.98 | 5.92 | 5.92 | 6.02 | 5.91 | 29.92M |
| November 10, 2025 | 5.94 | 5.99 | 5.99 | 6.03 | 5.94 | 27.96M |
| November 07, 2025 | 6.01 | 5.94 | 5.94 | 6.02 | 5.94 | 31.73M |
| November 06, 2025 | 6.12 | 6.04 | 6.04 | 6.13 | 5.96 | 42.9M |
| November 05, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 6.04 | 47.28M |
| November 04, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.11 | 52.77M |
| November 03, 2025 | 6.19 | 6.27 | 6.27 | 6.28 | 6.09 | 62.34M |
| October 31, 2025 | 6.06 | 6.24 | 6.24 | 6.32 | 5.95 | 97.98M |
| October 30, 2025 | 5.8 | 6.21 | 6.21 | 6.41 | 5.72 | 159.26M |
| October 29, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.6 | 43.86M |
| October 28, 2025 | 5.92 | 5.94 | 5.94 | 5.99 | 5.86 | 34.12M |
| October 27, 2025 | 5.91 | 5.93 | 5.93 | 5.99 | 5.87 | 38.47M |
| October 24, 2025 | 5.98 | 5.91 | 5.91 | 6.04 | 5.88 | 51.13M |
| October 23, 2025 | 5.71 | 5.92 | 5.92 | 5.99 | 5.67 | 54.83M |
| October 22, 2025 | 5.71 | 5.7 | 5.7 | 5.8 | 5.67 | 24.53M |
| October 21, 2025 | 5.67 | 5.73 | 5.73 | 5.74 | 5.64 | 24.24M |
| October 20, 2025 | 5.7 | 5.66 | 5.66 | 5.8 | 5.63 | 29.97M |
| October 17, 2025 | 5.7 | 5.54 | 5.54 | 5.74 | 5.54 | 26.43M |
| October 16, 2025 | 5.81 | 5.72 | 5.72 | 5.83 | 5.69 | 25.97M |
| October 15, 2025 | 5.68 | 5.84 | 5.84 | 5.84 | 5.63 | 33.54M |
| October 14, 2025 | 5.83 | 5.68 | 5.68 | 5.89 | 5.66 | 32.63M |
| October 13, 2025 | 5.66 | 5.83 | 5.83 | 5.87 | 5.5 | 35.1M |
| October 10, 2025 | 5.97 | 5.82 | 5.82 | 5.98 | 5.81 | 37.69M |
| October 09, 2025 | 5.92 | 5.99 | 5.99 | 6.05 | 5.89 | 42.64M |
| September 30, 2025 | 5.88 | 5.92 | 5.92 | 5.96 | 5.88 | 28.99M |
| September 29, 2025 | 5.86 | 5.86 | 5.86 | 5.93 | 5.76 | 32.42M |
| September 26, 2025 | 6 | 5.86 | 5.86 | 6.03 | 5.86 | 33.45M |
| September 25, 2025 | 6.02 | 6.03 | 6.03 | 6.13 | 5.98 | 35.72M |
| September 24, 2025 | 5.92 | 6.02 | 6.02 | 6.02 | 5.85 | 36.93M |
| September 23, 2025 | 6.15 | 5.93 | 5.93 | 6.15 | 5.8 | 60.06M |
| September 22, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 6.12 | 30.48M |
| September 19, 2025 | 6.24 | 6.15 | 6.15 | 6.31 | 6.14 | 41.11M |
| September 18, 2025 | 6.44 | 6.24 | 6.24 | 6.47 | 6.2 | 75.61M |
| September 17, 2025 | 6.31 | 6.5 | 6.5 | 6.52 | 6.27 | 82.56M |
| September 16, 2025 | 6.3 | 6.34 | 6.34 | 6.36 | 6.23 | 47.4M |
| September 15, 2025 | 6.48 | 6.32 | 6.32 | 6.49 | 6.31 | 52.82M |
| September 12, 2025 | 6.33 | 6.36 | 6.36 | 6.41 | 6.29 | 57.2M |
| September 11, 2025 | 6.14 | 6.36 | 6.36 | 6.39 | 6.06 | 64.75M |
| September 10, 2025 | 6.1 | 6.16 | 6.16 | 6.2 | 6.1 | 36.71M |
| September 09, 2025 | 6.37 | 6.13 | 6.13 | 6.37 | 6.11 | 50.54M |
| September 08, 2025 | 6.28 | 6.31 | 6.31 | 6.43 | 6.21 | 59.81M |
| September 05, 2025 | 6.28 | 6.37 | 6.37 | 6.45 | 6.15 | 88.82M |
| September 04, 2025 | 6.12 | 6.1 | 6.1 | 6.28 | 5.96 | 71.66M |