6.44
+0.16(+2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.22 | 6.28 | 6.28 | 6.36 | 6.18 | 27.15M |
| December 03, 2025 | 6.2 | 6.26 | 6.26 | 6.3 | 6.13 | 24.57M |
| December 02, 2025 | 6.2 | 6.19 | 6.19 | 6.29 | 6.08 | 24.24M |
| December 01, 2025 | 6.04 | 6.2 | 6.2 | 6.36 | 6 | 31.31M |
| November 28, 2025 | 5.92 | 6.05 | 6.05 | 6.06 | 5.83 | 24.54M |
| November 27, 2025 | 5.77 | 5.92 | 5.92 | 5.98 | 5.72 | 32.15M |
| November 26, 2025 | 5.96 | 5.81 | 5.81 | 5.97 | 5.77 | 39.78M |
| November 25, 2025 | 6.13 | 5.95 | 5.95 | 6.15 | 5.71 | 60.05M |
| November 24, 2025 | 5.92 | 6.13 | 6.13 | 6.27 | 5.89 | 74.31M |
| November 21, 2025 | 6.21 | 6.13 | 6.13 | 6.88 | 6.01 | 91.55M |
| November 20, 2025 | 6.87 | 6.4 | 6.4 | 6.87 | 6.33 | 115.16M |
| November 19, 2025 | 6.47 | 6.99 | 6.99 | 6.99 | 6.3 | 92.07M |
| November 18, 2025 | 6.22 | 6.35 | 6.35 | 6.42 | 6.05 | 81.14M |
| November 17, 2025 | 6.89 | 6.38 | 6.38 | 6.89 | 6.29 | 105.47M |
| November 14, 2025 | 6.12 | 6.26 | 6.26 | 6.36 | 6.1 | 24.91M |
| November 13, 2025 | 6.11 | 6.11 | 6.11 | 6.13 | 6.02 | 13.59M |
| November 12, 2025 | 6.14 | 6.07 | 6.07 | 6.17 | 6.05 | 13.03M |
| November 11, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 5.98 | 17.17M |
| November 10, 2025 | 6.06 | 6.05 | 6.05 | 6.23 | 6.02 | 27.56M |
| 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 |