6.27
+0.03(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.18 | 43.68M |
| December 03, 2025 | 6.25 | 6.25 | 6.25 | 6.3 | 6.21 | 41.03M |
| December 02, 2025 | 6.31 | 6.27 | 6.27 | 6.32 | 6.18 | 59.4M |
| December 01, 2025 | 6.25 | 6.28 | 6.28 | 6.29 | 6.22 | 46.64M |
| November 28, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 6.18 | 40.79M |
| November 27, 2025 | 6.24 | 6.22 | 6.22 | 6.29 | 6.2 | 42.02M |
| November 26, 2025 | 6.34 | 6.25 | 6.25 | 6.38 | 6.23 | 53.12M |
| November 25, 2025 | 6.26 | 6.33 | 6.33 | 6.4 | 6.26 | 62.18M |
| November 24, 2025 | 6.21 | 6.24 | 6.24 | 6.29 | 6.15 | 60.72M |
| November 21, 2025 | 6.41 | 6.16 | 6.16 | 6.48 | 6.15 | 119.5M |
| November 20, 2025 | 6.59 | 6.5 | 6.5 | 6.64 | 6.48 | 70.13M |
| November 19, 2025 | 6.89 | 6.57 | 6.57 | 6.89 | 6.55 | 122.07M |
| November 18, 2025 | 6.93 | 6.89 | 6.89 | 7 | 6.81 | 86.66M |
| November 17, 2025 | 6.79 | 6.95 | 6.95 | 7.05 | 6.77 | 110.61M |
| November 14, 2025 | 6.9 | 6.79 | 6.79 | 6.98 | 6.79 | 82.17M |
| November 13, 2025 | 6.85 | 6.94 | 6.94 | 7.01 | 6.82 | 106.91M |
| November 12, 2025 | 7.03 | 6.84 | 6.84 | 7.04 | 6.76 | 110.42M |
| November 11, 2025 | 6.78 | 7.01 | 7.01 | 7.14 | 6.75 | 247.18M |
| November 10, 2025 | 6.73 | 6.76 | 6.76 | 6.82 | 6.71 | 89.86M |
| November 07, 2025 | 6.96 | 6.76 | 6.76 | 6.96 | 6.74 | 143.75M |
| November 06, 2025 | 7.1 | 7.01 | 7.01 | 7.1 | 6.92 | 155.56M |
| November 05, 2025 | 7.07 | 7.11 | 7.11 | 7.22 | 7.03 | 162.38M |
| November 04, 2025 | 7.25 | 7.23 | 7.23 | 7.38 | 7.15 | 195.98M |
| November 03, 2025 | 7.06 | 7.36 | 7.36 | 7.5 | 6.98 | 312.98M |
| October 31, 2025 | 7.12 | 7.16 | 7.16 | 7.36 | 7.02 | 385.67M |
| October 30, 2025 | 6.7 | 7.12 | 7.12 | 7.37 | 6.64 | 521.16M |
| October 29, 2025 | 6.55 | 6.7 | 6.7 | 6.78 | 6.51 | 220.42M |
| October 28, 2025 | 6.45 | 6.5 | 6.5 | 6.59 | 6.39 | 134.08M |
| October 27, 2025 | 6.46 | 6.49 | 6.49 | 6.62 | 6.34 | 145.83M |
| October 24, 2025 | 6.36 | 6.38 | 6.38 | 6.52 | 6.31 | 155.74M |
| October 23, 2025 | 6.05 | 6.31 | 6.31 | 6.46 | 6 | 81.77M |
| October 22, 2025 | 6.06 | 6.05 | 6.05 | 6.08 | 6.03 | 26.04M |
| October 21, 2025 | 6.02 | 6.08 | 6.08 | 6.1 | 6 | 35.84M |
| October 20, 2025 | 6.05 | 6.01 | 6.01 | 6.06 | 6 | 29.85M |
| October 17, 2025 | 6.09 | 5.99 | 5.99 | 6.13 | 5.98 | 55.41M |
| October 16, 2025 | 6.18 | 6.11 | 6.11 | 6.18 | 6.09 | 49.85M |
| October 15, 2025 | 6.16 | 6.2 | 6.2 | 6.2 | 6.12 | 52.19M |
| October 14, 2025 | 6.21 | 6.17 | 6.17 | 6.33 | 6.15 | 66.21M |
| October 13, 2025 | 6.12 | 6.21 | 6.21 | 6.21 | 6.1 | 61.58M |
| October 10, 2025 | 6.33 | 6.32 | 6.32 | 6.4 | 6.29 | 59.17M |
| October 09, 2025 | 6.28 | 6.37 | 6.37 | 6.38 | 6.23 | 71.96M |
| September 30, 2025 | 6.34 | 6.28 | 6.28 | 6.37 | 6.26 | 56.79M |
| September 29, 2025 | 6.25 | 6.29 | 6.29 | 6.34 | 6.13 | 69.6M |
| September 26, 2025 | 6.35 | 6.24 | 6.24 | 6.42 | 6.23 | 84.3M |
| September 25, 2025 | 6.25 | 6.44 | 6.44 | 6.49 | 6.18 | 135.57M |
| September 24, 2025 | 6.16 | 6.24 | 6.24 | 6.25 | 6.13 | 62.58M |
| September 23, 2025 | 6.23 | 6.15 | 6.15 | 6.34 | 6.08 | 62.95M |
| September 22, 2025 | 6.22 | 6.22 | 6.22 | 6.24 | 6.18 | 44.04M |
| September 19, 2025 | 6.28 | 6.17 | 6.17 | 6.29 | 6.15 | 58.91M |
| September 18, 2025 | 6.45 | 6.29 | 6.29 | 6.46 | 6.21 | 116.3M |
| September 17, 2025 | 6.22 | 6.48 | 6.48 | 6.54 | 6.18 | 160.26M |
| September 16, 2025 | 6.11 | 6.22 | 6.22 | 6.22 | 6.11 | 58.75M |
| September 15, 2025 | 6.14 | 6.12 | 6.12 | 6.16 | 6.1 | 37.42M |
| September 12, 2025 | 6.22 | 6.15 | 6.15 | 6.25 | 6.14 | 57M |
| September 11, 2025 | 6.16 | 6.22 | 6.22 | 6.22 | 6.08 | 65.57M |
| September 10, 2025 | 6.1 | 6.16 | 6.16 | 6.19 | 6.06 | 51.42M |
| September 09, 2025 | 6.16 | 6.1 | 6.1 | 6.17 | 6.08 | 48.65M |
| September 08, 2025 | 6.23 | 6.18 | 6.18 | 6.23 | 6.13 | 55.49M |
| September 05, 2025 | 6.1 | 6.2 | 6.2 | 6.2 | 6.06 | 57.43M |
| September 04, 2025 | 6.15 | 6.1 | 6.1 | 6.19 | 6.02 | 64.67M |