6.24
+0.08(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6 | 6.16 | 6.16 | 6.17 | 5.96 | 26.96M |
| December 23, 2025 | 6.05 | 5.97 | 5.97 | 6.07 | 5.96 | 14.52M |
| December 22, 2025 | 6.08 | 6.07 | 6.07 | 6.14 | 6.02 | 12.32M |
| December 19, 2025 | 6 | 6.05 | 6.05 | 6.05 | 5.96 | 10.82M |
| December 18, 2025 | 5.94 | 5.99 | 5.99 | 6.07 | 5.93 | 12.35M |
| December 17, 2025 | 6.05 | 5.99 | 5.99 | 6.06 | 5.88 | 21.1M |
| December 16, 2025 | 6.18 | 6.04 | 6.04 | 6.23 | 6.01 | 21.23M |
| December 15, 2025 | 6.05 | 6.17 | 6.17 | 6.25 | 6.05 | 23.72M |
| December 12, 2025 | 6.04 | 6.11 | 6.11 | 6.17 | 6.01 | 23.96M |
| December 11, 2025 | 5.94 | 6.03 | 6.03 | 6.14 | 5.93 | 26.42M |
| December 10, 2025 | 6.03 | 5.95 | 5.95 | 6.1 | 5.81 | 32.14M |
| December 09, 2025 | 6.28 | 6.06 | 6.06 | 6.59 | 6.02 | 65.64M |
| December 08, 2025 | 5.91 | 5.98 | 5.98 | 6.03 | 5.91 | 14.76M |
| December 05, 2025 | 5.94 | 5.94 | 5.94 | 5.96 | 5.83 | 16.74M |
| December 04, 2025 | 5.68 | 5.94 | 5.94 | 6.03 | 5.68 | 13.99M |
| December 03, 2025 | 6.02 | 5.95 | 5.95 | 6.06 | 5.87 | 17.06M |
| December 02, 2025 | 6.09 | 5.95 | 5.95 | 6.18 | 5.92 | 30.35M |
| December 01, 2025 | 5.92 | 6.05 | 6.05 | 6.09 | 5.9 | 24.7M |
| November 28, 2025 | 5.68 | 5.86 | 5.86 | 5.88 | 5.68 | 20.65M |
| November 27, 2025 | 5.75 | 5.69 | 5.69 | 5.91 | 5.69 | 21.81M |
| November 26, 2025 | 5.69 | 5.78 | 5.78 | 5.9 | 5.61 | 28.87M |
| November 25, 2025 | 5.54 | 5.69 | 5.69 | 5.7 | 5.54 | 25.55M |
| November 24, 2025 | 5.4 | 5.54 | 5.54 | 5.55 | 5.3 | 29.67M |
| November 21, 2025 | 5.55 | 5.33 | 5.33 | 5.59 | 5.33 | 40.32M |
| November 20, 2025 | 5.83 | 5.62 | 5.62 | 5.88 | 5.54 | 64.25M |
| November 19, 2025 | 6.3 | 6.05 | 6.05 | 6.47 | 5.99 | 42.55M |
| November 18, 2025 | 6.44 | 6.34 | 6.34 | 6.59 | 6.31 | 33.53M |
| November 17, 2025 | 6.49 | 6.54 | 6.54 | 6.69 | 6.21 | 51.69M |
| November 14, 2025 | 5.31 | 6.44 | 6.44 | 6.74 | 5.31 | 64.17M |
| November 13, 2025 | 5.89 | 6.16 | 6.16 | 6.24 | 5.89 | 50.42M |
| November 12, 2025 | 5.82 | 5.88 | 5.88 | 5.94 | 5.74 | 40.18M |
| November 11, 2025 | 5.4 | 5.8 | 5.8 | 5.89 | 5.39 | 61.6M |
| November 10, 2025 | 5.34 | 5.38 | 5.38 | 5.39 | 5.32 | 13.47M |
| November 07, 2025 | 5.31 | 5.33 | 5.33 | 5.36 | 5.28 | 13.09M |
| November 06, 2025 | 5.4 | 5.33 | 5.33 | 5.42 | 5.31 | 27.23M |
| November 05, 2025 | 5.38 | 5.44 | 5.44 | 5.46 | 5.34 | 15.86M |
| November 04, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.38 | 15.4M |
| November 03, 2025 | 5.39 | 5.39 | 5.39 | 5.44 | 5.36 | 19.05M |
| October 31, 2025 | 5.28 | 5.38 | 5.38 | 5.39 | 5.28 | 16.49M |
| October 30, 2025 | 5.33 | 5.28 | 5.28 | 5.42 | 5.28 | 17.9M |
| October 29, 2025 | 5.37 | 5.36 | 5.36 | 5.41 | 5.28 | 21.35M |
| October 28, 2025 | 5.49 | 5.42 | 5.42 | 5.49 | 5.4 | 19.99M |
| October 27, 2025 | 5.5 | 5.44 | 5.44 | 5.53 | 5.41 | 18.38M |
| October 24, 2025 | 5.35 | 5.44 | 5.44 | 5.49 | 5.33 | 22.39M |
| October 23, 2025 | 5.29 | 5.33 | 5.33 | 5.34 | 5.23 | 14.62M |
| October 22, 2025 | 5.27 | 5.3 | 5.3 | 5.34 | 5.24 | 14.36M |
| October 21, 2025 | 5.28 | 5.27 | 5.27 | 5.29 | 5.24 | 11.42M |
| October 20, 2025 | 5.22 | 5.26 | 5.26 | 5.29 | 5.18 | 14.56M |
| October 17, 2025 | 5.25 | 5.17 | 5.17 | 5.34 | 5.16 | 20.34M |
| October 16, 2025 | 5.2 | 5.3 | 5.3 | 5.41 | 5.2 | 34.96M |
| October 15, 2025 | 5.04 | 5.13 | 5.13 | 5.13 | 5.04 | 9.26M |
| October 14, 2025 | 5.18 | 5.07 | 5.07 | 5.21 | 5.06 | 12.43M |
| October 13, 2025 | 4.99 | 5.12 | 5.12 | 5.15 | 4.99 | 16.84M |
| October 10, 2025 | 5.27 | 5.23 | 5.23 | 5.32 | 5.21 | 14.4M |
| October 09, 2025 | 5.25 | 5.24 | 5.24 | 5.34 | 5.18 | 20.68M |
| September 30, 2025 | 5.1 | 5.19 | 5.19 | 5.2 | 5.1 | 21.47M |
| September 29, 2025 | 5.03 | 5.05 | 5.05 | 5.07 | 4.93 | 17.92M |
| September 26, 2025 | 5.09 | 5.03 | 5.03 | 5.15 | 5.02 | 17.4M |
| September 25, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.08 | 17.56M |
| September 24, 2025 | 5.11 | 5.15 | 5.15 | 5.17 | 5.08 | 14.66M |