6.27
+0.03(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.37 | 6.24 | 6.24 | 6.42 | 6.21 | 10.67M |
| December 03, 2025 | 6.44 | 6.38 | 6.38 | 6.52 | 6.35 | 11.98M |
| December 02, 2025 | 6.33 | 6.44 | 6.44 | 6.49 | 6.23 | 14.69M |
| December 01, 2025 | 6.31 | 6.34 | 6.34 | 6.47 | 6.31 | 12.02M |
| November 28, 2025 | 6.31 | 6.31 | 6.31 | 6.33 | 6.15 | 13.05M |
| November 27, 2025 | 6.24 | 6.27 | 6.27 | 6.38 | 6.23 | 14.22M |
| November 26, 2025 | 6.17 | 6.23 | 6.23 | 6.39 | 6.15 | 15.49M |
| November 25, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.07 | 11.08M |
| November 24, 2025 | 6.14 | 6.12 | 6.12 | 6.2 | 6.06 | 14.52M |
| November 21, 2025 | 6.5 | 6.07 | 6.07 | 6.51 | 6.06 | 23.1M |
| November 20, 2025 | 6.75 | 6.53 | 6.53 | 6.82 | 6.47 | 19.83M |
| November 19, 2025 | 6.75 | 6.78 | 6.78 | 6.85 | 6.68 | 15.02M |
| November 18, 2025 | 6.81 | 6.75 | 6.75 | 6.89 | 6.68 | 17.97M |
| November 17, 2025 | 6.88 | 6.85 | 6.85 | 6.98 | 6.78 | 20.93M |
| November 14, 2025 | 7 | 6.89 | 6.89 | 7.14 | 6.87 | 23.47M |
| November 13, 2025 | 6.98 | 7.01 | 7.01 | 7.1 | 6.87 | 29.7M |
| November 12, 2025 | 6.77 | 7 | 7 | 7.32 | 6.76 | 45.61M |
| November 11, 2025 | 6.69 | 6.79 | 6.79 | 6.86 | 6.64 | 19.04M |
| November 10, 2025 | 6.58 | 6.7 | 6.7 | 6.76 | 6.5 | 19.92M |
| November 07, 2025 | 6.56 | 6.58 | 6.58 | 6.7 | 6.54 | 16.55M |
| November 06, 2025 | 6.53 | 6.56 | 6.56 | 6.63 | 6.45 | 20.58M |
| November 05, 2025 | 6.45 | 6.49 | 6.49 | 6.53 | 6.39 | 17.64M |
| November 04, 2025 | 6.52 | 6.49 | 6.49 | 6.77 | 6.45 | 32.11M |
| November 03, 2025 | 6.19 | 6.38 | 6.38 | 6.39 | 6.19 | 18.24M |
| October 31, 2025 | 6.13 | 6.2 | 6.2 | 6.24 | 6.13 | 11.28M |
| October 30, 2025 | 6.2 | 6.12 | 6.12 | 6.22 | 6.11 | 12.89M |
| October 29, 2025 | 6.31 | 6.19 | 6.19 | 6.31 | 6.1 | 18.15M |
| October 28, 2025 | 6.35 | 6.35 | 6.35 | 6.37 | 6.29 | 15.02M |
| October 27, 2025 | 6.33 | 6.3 | 6.3 | 6.37 | 6.25 | 15.97M |
| October 24, 2025 | 6.32 | 6.34 | 6.34 | 6.41 | 6.31 | 16.31M |
| October 23, 2025 | 6.33 | 6.35 | 6.35 | 6.41 | 6.27 | 18.31M |
| October 22, 2025 | 6.28 | 6.35 | 6.35 | 6.47 | 6.24 | 30.95M |
| October 21, 2025 | 6.09 | 6.37 | 6.37 | 6.56 | 6.04 | 44.57M |
| October 20, 2025 | 5.95 | 6.09 | 6.09 | 6.1 | 5.92 | 16.73M |
| October 17, 2025 | 6 | 5.92 | 5.92 | 6.05 | 5.91 | 11.88M |
| October 16, 2025 | 6.06 | 6 | 6 | 6.1 | 5.97 | 12.39M |
| October 15, 2025 | 5.97 | 6.1 | 6.1 | 6.11 | 5.95 | 19.94M |
| October 14, 2025 | 5.91 | 5.95 | 5.95 | 6 | 5.91 | 11.34M |
| October 13, 2025 | 5.85 | 5.93 | 5.93 | 5.95 | 5.81 | 12.25M |
| October 10, 2025 | 5.91 | 6 | 6 | 6.06 | 5.87 | 16.57M |
| October 09, 2025 | 5.85 | 5.91 | 5.91 | 5.92 | 5.78 | 11.47M |
| September 30, 2025 | 5.9 | 5.86 | 5.86 | 5.91 | 5.85 | 8.38M |
| September 29, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.77 | 11.96M |
| September 26, 2025 | 5.83 | 5.88 | 5.88 | 5.95 | 5.83 | 10.27M |
| September 25, 2025 | 6.03 | 5.88 | 5.88 | 6.05 | 5.88 | 13.34M |
| September 24, 2025 | 5.86 | 5.99 | 5.99 | 6.01 | 5.82 | 16.01M |
| September 23, 2025 | 6.07 | 5.89 | 5.89 | 6.07 | 5.81 | 22.22M |
| September 22, 2025 | 6.15 | 6.07 | 6.07 | 6.16 | 6.03 | 17.75M |
| September 19, 2025 | 6.14 | 6.19 | 6.19 | 6.24 | 6.06 | 24.12M |
| September 18, 2025 | 6.24 | 6.12 | 6.12 | 6.25 | 6.06 | 24.83M |
| September 17, 2025 | 6.35 | 6.25 | 6.25 | 6.37 | 6.23 | 22.91M |
| September 16, 2025 | 6.36 | 6.33 | 6.33 | 6.46 | 6.27 | 29.52M |
| September 15, 2025 | 6.36 | 6.39 | 6.39 | 6.41 | 6.33 | 29.61M |
| September 12, 2025 | 6.48 | 6.4 | 6.4 | 6.61 | 6.4 | 41.32M |
| September 11, 2025 | 6.55 | 6.48 | 6.48 | 6.64 | 6.42 | 57.12M |
| September 10, 2025 | 6.5 | 6.69 | 6.69 | 7.06 | 6.41 | 111.8M |
| September 09, 2025 | 6.02 | 6.61 | 6.61 | 6.61 | 6 | 51.42M |
| September 08, 2025 | 5.96 | 6.01 | 6.01 | 6.01 | 5.93 | 22.19M |
| September 05, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.81 | 23.59M |
| September 04, 2025 | 5.77 | 5.96 | 5.96 | 5.98 | 5.73 | 32.25M |