6.39
+0.04(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.04 | 6.35 | 6.35 | 7.04 | 6.26 | 12.16M |
| December 03, 2025 | 6.65 | 6.46 | 6.46 | 6.66 | 6.41 | 11.72M |
| December 02, 2025 | 6.57 | 6.66 | 6.66 | 6.78 | 6.52 | 13.27M |
| December 01, 2025 | 6.65 | 6.63 | 6.63 | 6.83 | 6.53 | 16.41M |
| November 28, 2025 | 7.04 | 6.69 | 6.69 | 7.13 | 6.62 | 23.89M |
| November 27, 2025 | 6.46 | 6.93 | 6.93 | 7.28 | 6.41 | 33.6M |
| November 26, 2025 | 6.25 | 6.42 | 6.42 | 6.49 | 6.18 | 18.29M |
| November 25, 2025 | 6.47 | 6.25 | 6.25 | 6.58 | 6.21 | 16.49M |
| November 24, 2025 | 6.33 | 6.17 | 6.17 | 6.4 | 6.07 | 22.15M |
| November 21, 2025 | 6.32 | 6.11 | 6.11 | 6.55 | 6.1 | 37.56M |
| November 20, 2025 | 6.84 | 6.49 | 6.49 | 7.4 | 6.35 | 46.23M |
| November 19, 2025 | 6.21 | 6.27 | 6.27 | 6.43 | 6.2 | 12.87M |
| November 18, 2025 | 6.25 | 6.2 | 6.2 | 6.26 | 6.08 | 9.24M |
| November 17, 2025 | 6.38 | 6.25 | 6.25 | 6.39 | 6.17 | 11.12M |
| November 14, 2025 | 6.26 | 6.35 | 6.35 | 6.42 | 6.18 | 10.49M |
| November 13, 2025 | 6.3 | 6.26 | 6.26 | 6.37 | 6.23 | 10.48M |
| November 12, 2025 | 6.46 | 6.27 | 6.27 | 6.48 | 6.26 | 11.23M |
| November 11, 2025 | 6.26 | 6.39 | 6.39 | 6.49 | 6.23 | 21.5M |
| November 10, 2025 | 6 | 6.28 | 6.28 | 6.53 | 5.91 | 27.04M |
| November 07, 2025 | 5.79 | 6.01 | 6.01 | 6.06 | 5.73 | 13.71M |
| November 06, 2025 | 5.81 | 5.83 | 5.83 | 5.84 | 5.69 | 7.78M |
| November 05, 2025 | 5.69 | 5.79 | 5.79 | 5.82 | 5.64 | 9.9M |
| November 04, 2025 | 5.79 | 5.74 | 5.74 | 5.88 | 5.66 | 10.18M |
| November 03, 2025 | 5.56 | 5.66 | 5.66 | 5.68 | 5.52 | 8.81M |
| October 31, 2025 | 5.41 | 5.51 | 5.51 | 5.55 | 5.36 | 8.05M |
| October 30, 2025 | 5.4 | 5.38 | 5.38 | 5.45 | 5.35 | 5.36M |
| October 29, 2025 | 5.47 | 5.39 | 5.39 | 5.54 | 5.33 | 5.86M |
| October 28, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.4 | 7.59M |
| October 27, 2025 | 5.43 | 5.51 | 5.51 | 5.56 | 5.43 | 7.32M |
| October 24, 2025 | 5.44 | 5.45 | 5.45 | 5.52 | 5.41 | 6.37M |
| October 23, 2025 | 5.44 | 5.44 | 5.44 | 5.47 | 5.36 | 7.48M |
| October 22, 2025 | 5.35 | 5.45 | 5.45 | 5.48 | 5.31 | 7.89M |
| October 21, 2025 | 5.19 | 5.34 | 5.34 | 5.35 | 5.16 | 6.72M |
| October 20, 2025 | 5.1 | 5.19 | 5.19 | 5.19 | 5.1 | 6.64M |
| October 17, 2025 | 5.17 | 5.07 | 5.07 | 5.2 | 5.06 | 6.31M |
| October 16, 2025 | 5.27 | 5.15 | 5.15 | 5.3 | 5.12 | 5.77M |
| October 15, 2025 | 5.18 | 5.27 | 5.27 | 5.29 | 5.13 | 6.99M |
| October 14, 2025 | 5.29 | 5.17 | 5.17 | 5.3 | 5.16 | 6.8M |
| October 13, 2025 | 4.98 | 5.25 | 5.25 | 5.28 | 4.86 | 11.34M |
| October 10, 2025 | 5.08 | 5.12 | 5.12 | 5.25 | 5.06 | 7.88M |
| October 09, 2025 | 5.11 | 5.09 | 5.09 | 5.21 | 5.06 | 6.64M |
| September 30, 2025 | 5.2 | 5.09 | 5.09 | 5.2 | 5.05 | 5.62M |
| September 29, 2025 | 5.08 | 5.14 | 5.14 | 5.16 | 4.91 | 9.32M |
| September 26, 2025 | 5.07 | 5.1 | 5.1 | 5.16 | 4.98 | 5.72M |
| September 25, 2025 | 5.15 | 5.07 | 5.07 | 5.22 | 5.05 | 7.12M |
| September 24, 2025 | 5 | 5.15 | 5.15 | 5.15 | 4.92 | 8.76M |
| September 23, 2025 | 5.01 | 5 | 5 | 5.04 | 4.84 | 10.51M |
| September 22, 2025 | 5.1 | 5.05 | 5.05 | 5.13 | 5.01 | 6.86M |
| September 19, 2025 | 5.19 | 5.1 | 5.1 | 5.2 | 5.02 | 7.29M |
| September 18, 2025 | 5.33 | 5.16 | 5.16 | 5.33 | 5.12 | 7.73M |
| September 17, 2025 | 5.3 | 5.32 | 5.32 | 5.35 | 5.25 | 4.83M |
| September 16, 2025 | 5.26 | 5.31 | 5.31 | 5.33 | 5.22 | 6.83M |
| September 15, 2025 | 5.24 | 5.24 | 5.24 | 5.3 | 5.19 | 4.43M |
| September 12, 2025 | 5.32 | 5.27 | 5.27 | 5.35 | 5.24 | 6.73M |
| September 11, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.21 | 5.24M |
| September 10, 2025 | 5.26 | 5.32 | 5.32 | 5.32 | 5.23 | 4.8M |
| September 09, 2025 | 5.33 | 5.26 | 5.26 | 5.37 | 5.22 | 5.49M |
| September 08, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.23 | 7.77M |
| September 05, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.07 | 7.6M |
| September 04, 2025 | 5.17 | 5.18 | 5.18 | 5.28 | 5.02 | 10.6M |