6.50
+0.04(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.26 | 6.46 | 6.46 | 6.53 | 6.18 | 34.25M |
| December 03, 2025 | 6.15 | 6.28 | 6.28 | 6.32 | 6.14 | 29.21M |
| December 02, 2025 | 6.09 | 6.16 | 6.16 | 6.28 | 6.09 | 20.5M |
| December 01, 2025 | 6.07 | 6.06 | 6.06 | 6.08 | 5.99 | 17.89M |
| November 28, 2025 | 5.93 | 6.09 | 6.09 | 6.15 | 5.88 | 23.82M |
| November 27, 2025 | 5.92 | 5.94 | 5.94 | 5.97 | 5.91 | 11.56M |
| November 26, 2025 | 6.01 | 5.97 | 5.97 | 6.07 | 5.96 | 13.01M |
| November 25, 2025 | 6 | 6.01 | 6.01 | 6.08 | 6 | 11.68M |
| November 24, 2025 | 5.97 | 6.02 | 6.02 | 6.06 | 5.9 | 16M |
| November 21, 2025 | 6.13 | 5.88 | 5.88 | 6.16 | 5.86 | 25.65M |
| November 20, 2025 | 6.18 | 6.15 | 6.15 | 6.23 | 6.12 | 12.77M |
| November 19, 2025 | 6.31 | 6.18 | 6.18 | 6.35 | 6.16 | 17.02M |
| November 18, 2025 | 6.27 | 6.3 | 6.3 | 6.35 | 6.24 | 18.27M |
| November 17, 2025 | 6.45 | 6.29 | 6.29 | 6.46 | 6.27 | 28.4M |
| November 14, 2025 | 6.47 | 6.47 | 6.47 | 6.53 | 6.46 | 14.65M |
| November 13, 2025 | 6.55 | 6.5 | 6.5 | 6.55 | 6.46 | 20.41M |
| November 12, 2025 | 6.75 | 6.55 | 6.55 | 6.76 | 6.53 | 27.96M |
| November 11, 2025 | 6.81 | 6.73 | 6.73 | 6.87 | 6.71 | 27.32M |
| November 10, 2025 | 6.81 | 6.87 | 6.87 | 6.98 | 6.68 | 46.73M |
| November 07, 2025 | 7.11 | 6.93 | 6.93 | 7.26 | 6.9 | 66.08M |
| November 06, 2025 | 6.69 | 7.02 | 7.02 | 7.3 | 6.61 | 68.28M |
| November 05, 2025 | 6.55 | 6.68 | 6.68 | 6.75 | 6.49 | 17.55M |
| November 04, 2025 | 6.66 | 6.61 | 6.61 | 6.71 | 6.57 | 18.15M |
| November 03, 2025 | 6.73 | 6.68 | 6.68 | 6.77 | 6.66 | 21.63M |
| October 31, 2025 | 6.7 | 6.78 | 6.78 | 6.86 | 6.66 | 37.33M |
| October 30, 2025 | 6.53 | 6.84 | 6.84 | 7 | 6.45 | 55.89M |
| October 29, 2025 | 6.45 | 6.52 | 6.52 | 6.68 | 6.39 | 33.87M |
| October 28, 2025 | 6.32 | 6.46 | 6.46 | 6.48 | 6.28 | 29.27M |
| October 27, 2025 | 6.4 | 6.31 | 6.31 | 6.49 | 6.29 | 28.71M |
| October 24, 2025 | 6.4 | 6.44 | 6.44 | 6.52 | 6.35 | 29.75M |
| October 23, 2025 | 6.34 | 6.34 | 6.34 | 6.4 | 6.23 | 17.54M |
| October 22, 2025 | 6.3 | 6.33 | 6.33 | 6.45 | 6.25 | 19.7M |
| October 21, 2025 | 6.14 | 6.31 | 6.31 | 6.33 | 6.12 | 22.7M |
| October 20, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.06 | 13.35M |
| October 17, 2025 | 6.16 | 6.09 | 6.09 | 6.2 | 6.08 | 16.54M |
| October 16, 2025 | 6.31 | 6.16 | 6.16 | 6.32 | 6.15 | 19.22M |
| October 15, 2025 | 6.26 | 6.33 | 6.33 | 6.34 | 6.19 | 16.61M |
| October 14, 2025 | 6.32 | 6.25 | 6.25 | 6.43 | 6.23 | 21.86M |
| October 13, 2025 | 6.14 | 6.31 | 6.31 | 6.35 | 6.13 | 21.34M |
| October 10, 2025 | 6.45 | 6.43 | 6.43 | 6.52 | 6.4 | 22.88M |
| October 09, 2025 | 6.35 | 6.47 | 6.47 | 6.64 | 6.18 | 51.2M |
| September 30, 2025 | 6.21 | 6.31 | 6.31 | 6.35 | 6.17 | 23.54M |
| September 29, 2025 | 6.16 | 6.22 | 6.22 | 6.26 | 5.99 | 25.29M |
| September 26, 2025 | 6.16 | 6.19 | 6.19 | 6.29 | 6.1 | 25.89M |
| September 25, 2025 | 6.01 | 6.18 | 6.18 | 6.37 | 6.01 | 68.92M |
| September 24, 2025 | 6.35 | 6.47 | 6.47 | 6.52 | 6.33 | 19.22M |
| September 23, 2025 | 6.51 | 6.38 | 6.38 | 6.52 | 6.27 | 28.34M |
| September 22, 2025 | 6.48 | 6.54 | 6.54 | 6.54 | 6.32 | 31.99M |
| September 19, 2025 | 6.6 | 6.52 | 6.52 | 6.67 | 6.47 | 24.47M |
| September 18, 2025 | 6.67 | 6.6 | 6.6 | 6.82 | 6.5 | 41.09M |
| September 17, 2025 | 6.72 | 6.7 | 6.7 | 6.77 | 6.68 | 23.6M |
| September 16, 2025 | 6.81 | 6.77 | 6.77 | 6.83 | 6.71 | 19.09M |
| September 15, 2025 | 6.9 | 6.81 | 6.81 | 6.9 | 6.75 | 28.24M |
| September 12, 2025 | 6.82 | 6.9 | 6.9 | 6.99 | 6.79 | 40.16M |
| September 11, 2025 | 6.7 | 6.76 | 6.76 | 6.78 | 6.53 | 30.03M |
| September 10, 2025 | 6.7 | 6.7 | 6.7 | 6.83 | 6.65 | 17.46M |
| September 09, 2025 | 6.85 | 6.72 | 6.72 | 6.92 | 6.72 | 24.76M |
| September 08, 2025 | 6.96 | 6.87 | 6.87 | 6.97 | 6.82 | 24.56M |
| September 05, 2025 | 6.81 | 6.96 | 6.96 | 7.02 | 6.73 | 32.63M |
| September 04, 2025 | 7.1 | 6.84 | 6.84 | 7.12 | 6.69 | 48.19M |