6.08
+0.14(+2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.98 | 6.08 | 6.08 | 6.12 | 5.93 | 23.55M |
| November 06, 2025 | 5.87 | 5.94 | 5.94 | 5.98 | 5.81 | 18.19M |
| November 05, 2025 | 5.77 | 5.85 | 5.85 | 5.87 | 5.75 | 13.24M |
| November 04, 2025 | 5.78 | 5.77 | 5.77 | 5.81 | 5.73 | 11.12M |
| November 03, 2025 | 5.75 | 5.76 | 5.76 | 5.81 | 5.73 | 15.54M |
| October 31, 2025 | 5.62 | 5.73 | 5.73 | 5.79 | 5.58 | 23M |
| October 30, 2025 | 5.55 | 5.59 | 5.59 | 5.63 | 5.52 | 9.76M |
| October 29, 2025 | 5.62 | 5.57 | 5.57 | 5.63 | 5.51 | 10.2M |
| October 28, 2025 | 5.55 | 5.6 | 5.6 | 5.63 | 5.5 | 11.68M |
| October 27, 2025 | 5.61 | 5.55 | 5.55 | 5.63 | 5.48 | 16.19M |
| October 24, 2025 | 5.71 | 5.61 | 5.61 | 5.71 | 5.59 | 11.41M |
| October 23, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.62 | 12.2M |
| October 22, 2025 | 5.69 | 5.65 | 5.65 | 5.75 | 5.64 | 18.24M |
| October 21, 2025 | 5.52 | 5.69 | 5.69 | 5.71 | 5.48 | 22.26M |
| October 20, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.47 | 10.91M |
| October 17, 2025 | 5.6 | 5.51 | 5.51 | 5.62 | 5.47 | 17.51M |
| October 16, 2025 | 5.54 | 5.58 | 5.58 | 5.71 | 5.52 | 25.47M |
| October 15, 2025 | 5.39 | 5.51 | 5.51 | 5.55 | 5.34 | 20.19M |
| October 14, 2025 | 5.32 | 5.4 | 5.4 | 5.45 | 5.32 | 17.39M |
| October 13, 2025 | 5.27 | 5.34 | 5.34 | 5.38 | 5.18 | 17.37M |
| October 10, 2025 | 5.23 | 5.29 | 5.29 | 5.32 | 5.2 | 12.24M |
| October 09, 2025 | 5.28 | 5.22 | 5.22 | 5.31 | 5.17 | 12.06M |
| September 30, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.25 | 8.47M |
| September 29, 2025 | 5.31 | 5.27 | 5.27 | 5.35 | 5.13 | 10.71M |
| September 26, 2025 | 5.2 | 5.24 | 5.24 | 5.28 | 5.13 | 11M |
| September 25, 2025 | 5.24 | 5.2 | 5.2 | 5.29 | 5.18 | 9.85M |
| September 24, 2025 | 5.17 | 5.23 | 5.23 | 5.26 | 5.15 | 9.94M |
| September 23, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.07 | 16.5M |
| September 22, 2025 | 5.36 | 5.31 | 5.31 | 5.42 | 5.28 | 12.07M |
| September 19, 2025 | 5.49 | 5.36 | 5.36 | 5.49 | 5.33 | 16.84M |
| September 18, 2025 | 5.62 | 5.43 | 5.43 | 5.62 | 5.4 | 21.85M |
| September 17, 2025 | 5.67 | 5.62 | 5.62 | 5.69 | 5.6 | 13.1M |
| September 16, 2025 | 5.71 | 5.67 | 5.67 | 5.71 | 5.62 | 13.97M |
| September 15, 2025 | 5.66 | 5.71 | 5.71 | 5.78 | 5.63 | 24.16M |
| September 12, 2025 | 5.66 | 5.61 | 5.61 | 5.68 | 5.6 | 13.19M |
| September 11, 2025 | 5.7 | 5.66 | 5.66 | 5.73 | 5.61 | 16.28M |
| September 10, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.61 | 12.23M |
| September 09, 2025 | 5.62 | 5.66 | 5.66 | 5.66 | 5.57 | 18.66M |
| September 08, 2025 | 5.51 | 5.6 | 5.6 | 5.61 | 5.49 | 15.14M |
| September 05, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.3 | 22.96M |
| September 04, 2025 | 5.46 | 5.46 | 5.46 | 5.59 | 5.37 | 22.55M |
| September 03, 2025 | 5.51 | 5.44 | 5.44 | 5.56 | 5.34 | 17.42M |
| September 02, 2025 | 5.52 | 5.51 | 5.51 | 5.58 | 5.44 | 17.39M |
| September 01, 2025 | 5.57 | 5.54 | 5.54 | 5.65 | 5.45 | 21.92M |
| August 29, 2025 | 5.46 | 5.5 | 5.5 | 5.65 | 5.45 | 19.96M |
| August 28, 2025 | 5.54 | 5.46 | 5.46 | 5.63 | 5.34 | 23.37M |
| August 27, 2025 | 5.76 | 5.55 | 5.55 | 5.78 | 5.55 | 22.54M |
| August 26, 2025 | 5.71 | 5.72 | 5.72 | 5.81 | 5.67 | 21.72M |
| August 25, 2025 | 5.75 | 5.74 | 5.74 | 5.77 | 5.55 | 30.71M |
| August 22, 2025 | 5.84 | 5.74 | 5.74 | 6.05 | 5.68 | 40.69M |
| August 21, 2025 | 5.73 | 5.8 | 5.8 | 5.88 | 5.62 | 35.05M |
| August 20, 2025 | 5.62 | 5.68 | 5.68 | 5.72 | 5.59 | 35.74M |
| August 19, 2025 | 5.47 | 5.63 | 5.63 | 5.94 | 5.46 | 57.14M |
| August 18, 2025 | 5.43 | 5.42 | 5.42 | 5.52 | 5.4 | 18.6M |
| August 15, 2025 | 5.36 | 5.4 | 5.4 | 5.42 | 5.35 | 14.53M |
| August 14, 2025 | 5.39 | 5.35 | 5.35 | 5.44 | 5.35 | 19.44M |
| August 13, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.36 | 16.99M |
| August 12, 2025 | 5.48 | 5.44 | 5.44 | 5.54 | 5.41 | 12.76M |
| August 11, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.41 | 15.35M |
| August 08, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.33 | 15.75M |