6.07
+0.27(+4.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.87 | 6.07 | 6.07 | 6.1 | 5.74 | 74.28M |
| December 04, 2025 | 6.01 | 5.8 | 5.8 | 6.05 | 5.78 | 74.91M |
| December 03, 2025 | 5.77 | 6.03 | 6.03 | 6.35 | 5.75 | 119.37M |
| December 02, 2025 | 5.61 | 5.77 | 5.77 | 5.82 | 5.55 | 57.83M |
| December 01, 2025 | 5.37 | 5.6 | 5.6 | 5.79 | 5.36 | 48.04M |
| November 28, 2025 | 5.31 | 5.39 | 5.39 | 5.43 | 5.3 | 18.51M |
| November 27, 2025 | 5.43 | 5.32 | 5.32 | 5.44 | 5.32 | 23.2M |
| November 26, 2025 | 5.42 | 5.46 | 5.46 | 5.56 | 5.36 | 28.58M |
| November 25, 2025 | 5.33 | 5.43 | 5.43 | 5.48 | 5.25 | 27.91M |
| November 24, 2025 | 5.3 | 5.29 | 5.29 | 5.37 | 5.24 | 19.94M |
| November 21, 2025 | 5.44 | 5.32 | 5.32 | 5.54 | 5.31 | 31.64M |
| November 20, 2025 | 5.57 | 5.5 | 5.5 | 5.64 | 5.46 | 29.29M |
| November 19, 2025 | 5.72 | 5.59 | 5.59 | 5.76 | 5.5 | 40.93M |
| November 18, 2025 | 5.89 | 5.76 | 5.76 | 5.92 | 5.65 | 52.36M |
| November 17, 2025 | 6.05 | 5.97 | 5.97 | 6.09 | 5.86 | 69.29M |
| November 14, 2025 | 5.79 | 5.98 | 5.98 | 6.09 | 5.79 | 97.2M |
| November 13, 2025 | 5.69 | 5.79 | 5.79 | 5.88 | 5.57 | 52.24M |
| November 12, 2025 | 5.75 | 5.7 | 5.7 | 5.77 | 5.63 | 36.58M |
| November 11, 2025 | 5.9 | 5.77 | 5.77 | 5.9 | 5.73 | 55.5M |
| November 10, 2025 | 5.72 | 5.89 | 5.89 | 5.93 | 5.64 | 85.74M |
| November 07, 2025 | 5.72 | 5.66 | 5.66 | 5.81 | 5.63 | 60.44M |
| November 06, 2025 | 5.74 | 5.72 | 5.72 | 5.91 | 5.67 | 96.07M |
| November 05, 2025 | 5.6 | 5.78 | 5.78 | 6.09 | 5.6 | 148.91M |
| November 04, 2025 | 5.22 | 5.74 | 5.74 | 5.74 | 5.2 | 76.58M |
| November 03, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.18 | 14.53M |
| October 31, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.15 | 18.77M |
| October 30, 2025 | 5.24 | 5.22 | 5.22 | 5.27 | 5.19 | 22.97M |
| October 29, 2025 | 5.38 | 5.31 | 5.31 | 5.39 | 5.22 | 24.54M |
| October 28, 2025 | 5.31 | 5.4 | 5.4 | 5.42 | 5.28 | 26.29M |
| October 27, 2025 | 5.2 | 5.32 | 5.32 | 5.43 | 5.19 | 29.79M |
| October 24, 2025 | 5.31 | 5.2 | 5.2 | 5.31 | 5.18 | 17.1M |
| October 23, 2025 | 5.23 | 5.3 | 5.3 | 5.31 | 5.22 | 14.86M |
| October 22, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.21 | 8.67M |
| October 21, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.2 | 15M |
| October 20, 2025 | 5.19 | 5.23 | 5.23 | 5.25 | 5.13 | 17.2M |
| October 17, 2025 | 5.12 | 5.1 | 5.1 | 5.16 | 5.1 | 9.09M |
| October 16, 2025 | 5.24 | 5.12 | 5.12 | 5.24 | 5.1 | 13.78M |
| October 15, 2025 | 5.18 | 5.21 | 5.21 | 5.26 | 5.16 | 16.04M |
| October 14, 2025 | 5.12 | 5.18 | 5.18 | 5.19 | 5.11 | 15.55M |
| October 13, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.05 | 19.75M |
| October 10, 2025 | 5.22 | 5.23 | 5.23 | 5.26 | 5.18 | 13.81M |
| October 09, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.15 | 13.15M |
| September 30, 2025 | 5.19 | 5.15 | 5.15 | 5.21 | 5.14 | 9.82M |
| September 29, 2025 | 5.17 | 5.19 | 5.19 | 5.22 | 5.13 | 9.62M |
| September 26, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.14 | 11.06M |
| September 25, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.14 | 10.14M |
| September 24, 2025 | 5.25 | 5.22 | 5.22 | 5.28 | 5.2 | 10.94M |
| September 23, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.17 | 12.5M |
| September 22, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.15 | 9.05M |
| September 19, 2025 | 5.21 | 5.2 | 5.2 | 5.23 | 5.18 | 8.22M |
| September 18, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.16 | 13.99M |
| September 17, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.21 | 7.82M |
| September 16, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.19 | 10.15M |
| September 15, 2025 | 5.29 | 5.27 | 5.27 | 5.34 | 5.24 | 10.85M |
| September 12, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.27 | 12.81M |
| September 11, 2025 | 5.27 | 5.3 | 5.3 | 5.36 | 5.24 | 16.6M |
| September 10, 2025 | 5.31 | 5.27 | 5.27 | 5.31 | 5.24 | 12.51M |
| September 09, 2025 | 5.35 | 5.32 | 5.32 | 5.4 | 5.29 | 14.43M |
| September 08, 2025 | 5.25 | 5.34 | 5.34 | 5.35 | 5.24 | 17.31M |
| September 05, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.19 | 11.27M |