6.07
+0.08(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.04 | 5.99 | 5.99 | 6.08 | 5.97 | 19.47M |
| December 03, 2025 | 6.07 | 6.08 | 6.08 | 6.12 | 6.03 | 21.71M |
| December 02, 2025 | 5.98 | 6.09 | 6.09 | 6.23 | 5.91 | 42.64M |
| December 01, 2025 | 5.95 | 5.98 | 5.98 | 6.1 | 5.92 | 34.73M |
| November 28, 2025 | 5.81 | 5.92 | 5.92 | 5.94 | 5.78 | 25.25M |
| November 27, 2025 | 5.83 | 5.82 | 5.82 | 5.92 | 5.8 | 22.42M |
| November 26, 2025 | 5.92 | 5.84 | 5.84 | 6.04 | 5.83 | 30.3M |
| November 25, 2025 | 5.95 | 5.91 | 5.91 | 6.01 | 5.88 | 34.14M |
| November 24, 2025 | 5.91 | 5.99 | 5.99 | 6.1 | 5.66 | 71.67M |
| November 21, 2025 | 6.51 | 5.91 | 5.91 | 6.62 | 5.8 | 111.55M |
| November 20, 2025 | 6.52 | 6.43 | 6.43 | 6.56 | 6.29 | 63.82M |
| November 19, 2025 | 6.68 | 6.42 | 6.42 | 6.77 | 6.31 | 78.64M |
| November 18, 2025 | 6.93 | 6.75 | 6.75 | 6.93 | 6.7 | 60.37M |
| November 17, 2025 | 7 | 6.99 | 6.99 | 7.18 | 6.8 | 99.86M |
| November 14, 2025 | 6.72 | 6.98 | 6.98 | 7.21 | 6.55 | 168.47M |
| November 13, 2025 | 6.11 | 6.72 | 6.72 | 6.72 | 6.1 | 156.85M |
| November 12, 2025 | 6.2 | 6.11 | 6.11 | 6.26 | 6.06 | 27.87M |
| November 11, 2025 | 6.18 | 6.21 | 6.21 | 6.28 | 6.17 | 35.84M |
| November 10, 2025 | 6.03 | 6.17 | 6.17 | 6.22 | 6.03 | 46.89M |
| November 07, 2025 | 5.99 | 6.06 | 6.06 | 6.11 | 5.97 | 26.62M |
| November 06, 2025 | 6.02 | 5.98 | 5.98 | 6.13 | 5.96 | 25.21M |
| November 05, 2025 | 5.86 | 5.98 | 5.98 | 6 | 5.83 | 29.11M |
| November 04, 2025 | 6.04 | 5.89 | 5.89 | 6.04 | 5.84 | 29.13M |
| November 03, 2025 | 6.09 | 6.02 | 6.02 | 6.11 | 5.92 | 31.85M |
| October 31, 2025 | 6.1 | 6.1 | 6.1 | 6.23 | 6.09 | 29.99M |
| October 30, 2025 | 6.15 | 6.1 | 6.1 | 6.2 | 6.07 | 27.68M |
| October 29, 2025 | 6.09 | 6.19 | 6.19 | 6.2 | 6.06 | 29.39M |
| October 28, 2025 | 6.24 | 6.09 | 6.09 | 6.27 | 6.08 | 50M |
| October 27, 2025 | 6.43 | 6.26 | 6.26 | 6.51 | 6.25 | 58.86M |
| October 24, 2025 | 6.4 | 6.41 | 6.41 | 6.49 | 6.33 | 38.55M |
| October 23, 2025 | 6.37 | 6.36 | 6.36 | 6.38 | 6.18 | 37.2M |
| October 22, 2025 | 6.29 | 6.37 | 6.37 | 6.45 | 6.13 | 52.5M |
| October 21, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.21 | 38.28M |
| October 20, 2025 | 6.3 | 6.25 | 6.25 | 6.45 | 6.23 | 53.83M |
| October 17, 2025 | 6.33 | 6.22 | 6.22 | 6.42 | 6.2 | 48.11M |
| October 16, 2025 | 6.48 | 6.31 | 6.31 | 6.48 | 6.26 | 60.1M |
| October 15, 2025 | 6.57 | 6.49 | 6.49 | 6.62 | 6.39 | 58.62M |
| October 14, 2025 | 6.52 | 6.56 | 6.56 | 6.87 | 6.51 | 95.37M |
| October 13, 2025 | 6.31 | 6.46 | 6.46 | 6.52 | 6.29 | 78.76M |
| October 10, 2025 | 6.25 | 6.59 | 6.59 | 6.7 | 6.22 | 113.35M |
| October 09, 2025 | 6.27 | 6.27 | 6.27 | 6.33 | 6.2 | 81.32M |
| September 30, 2025 | 6.12 | 6.21 | 6.21 | 6.28 | 6.1 | 76.05M |
| September 29, 2025 | 6.14 | 6.12 | 6.12 | 6.24 | 6 | 122M |
| September 26, 2025 | 5.75 | 6.13 | 6.13 | 6.41 | 5.75 | 188.03M |
| September 25, 2025 | 6.09 | 5.83 | 5.83 | 6.09 | 5.77 | 106.88M |
| September 24, 2025 | 5.53 | 5.66 | 5.66 | 5.69 | 5.48 | 34.57M |
| September 23, 2025 | 5.7 | 5.51 | 5.51 | 5.72 | 5.41 | 49.99M |
| September 22, 2025 | 5.81 | 5.7 | 5.7 | 5.82 | 5.64 | 37.32M |
| September 19, 2025 | 5.78 | 5.81 | 5.81 | 5.91 | 5.76 | 36.87M |
| September 18, 2025 | 5.98 | 5.76 | 5.76 | 6.03 | 5.74 | 69.39M |
| September 17, 2025 | 5.91 | 5.98 | 5.98 | 6.04 | 5.83 | 56.19M |
| September 16, 2025 | 5.85 | 5.9 | 5.9 | 5.94 | 5.78 | 58.84M |
| September 15, 2025 | 6.12 | 5.82 | 5.82 | 6.19 | 5.8 | 91.87M |
| September 12, 2025 | 5.75 | 6.07 | 6.07 | 6.14 | 5.72 | 101.39M |
| September 11, 2025 | 5.64 | 5.78 | 5.78 | 5.82 | 5.59 | 100.29M |
| September 10, 2025 | 5.35 | 5.62 | 5.62 | 5.7 | 5.34 | 99.1M |
| September 09, 2025 | 5.28 | 5.38 | 5.38 | 5.46 | 5.25 | 58.36M |
| September 08, 2025 | 5.1 | 5.29 | 5.29 | 5.36 | 5.07 | 52.8M |
| September 05, 2025 | 4.99 | 5.12 | 5.12 | 5.12 | 4.97 | 30.96M |
| September 04, 2025 | 4.94 | 4.98 | 4.98 | 5.05 | 4.91 | 34.41M |
