6.13
-0.24(-3.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.06 | 6.13 | 6.13 | 6.15 | 6.01 | 26.54M |
| December 24, 2025 | 6.16 | 6.37 | 6.37 | 6.49 | 6.04 | 36.69M |
| December 23, 2025 | 6.16 | 6.06 | 6.06 | 6.2 | 5.99 | 20.18M |
| December 22, 2025 | 5.9 | 6.03 | 6.03 | 6.03 | 5.9 | 14.3M |
| December 19, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.75 | 11.87M |
| December 18, 2025 | 5.84 | 5.9 | 5.9 | 5.95 | 5.78 | 10.23M |
| December 17, 2025 | 5.91 | 5.84 | 5.84 | 5.91 | 5.67 | 11.85M |
| December 16, 2025 | 6.07 | 5.86 | 5.86 | 6.07 | 5.85 | 14.75M |
| December 15, 2025 | 5.95 | 6.11 | 6.11 | 6.22 | 5.81 | 20.28M |
| December 12, 2025 | 5.95 | 5.99 | 5.99 | 6.09 | 5.95 | 15.79M |
| December 11, 2025 | 6.3 | 5.97 | 5.97 | 6.3 | 5.97 | 22.94M |
| December 10, 2025 | 6.41 | 6.29 | 6.29 | 6.41 | 6.23 | 20.57M |
| December 09, 2025 | 6.3 | 6.46 | 6.46 | 6.51 | 6.21 | 41.54M |
| December 08, 2025 | 6.39 | 6.37 | 6.37 | 6.39 | 6.26 | 36.4M |
| December 05, 2025 | 6.33 | 6.44 | 6.44 | 6.52 | 6.27 | 49.47M |
| December 04, 2025 | 6.66 | 6.36 | 6.36 | 6.88 | 6.33 | 89.08M |
| December 03, 2025 | 6.04 | 6.56 | 6.56 | 6.56 | 5.98 | 58.7M |
| December 02, 2025 | 6.01 | 5.96 | 5.96 | 6.04 | 5.88 | 8.42M |
| December 01, 2025 | 6.03 | 6.01 | 6.01 | 6.1 | 5.97 | 10.56M |
| November 28, 2025 | 5.69 | 5.92 | 5.92 | 5.92 | 5.69 | 7.38M |
| November 27, 2025 | 5.8 | 5.81 | 5.81 | 5.99 | 5.79 | 6.25M |
| November 26, 2025 | 6.08 | 5.79 | 5.79 | 6.14 | 5.77 | 11.45M |
| November 25, 2025 | 5.95 | 5.97 | 5.97 | 6.01 | 5.9 | 6.9M |
| November 24, 2025 | 5.82 | 5.87 | 5.87 | 5.9 | 5.78 | 9.04M |
| November 21, 2025 | 6.18 | 5.73 | 5.73 | 6.18 | 5.71 | 14.88M |
| November 20, 2025 | 6.18 | 6.12 | 6.12 | 6.28 | 6.05 | 9.79M |
| November 19, 2025 | 6.32 | 6.1 | 6.1 | 6.35 | 6.01 | 14.78M |
| November 18, 2025 | 6.43 | 6.3 | 6.3 | 6.5 | 6.26 | 11.85M |
| November 17, 2025 | 6.38 | 6.43 | 6.43 | 6.45 | 6.38 | 8.56M |
| November 14, 2025 | 6.33 | 6.4 | 6.4 | 6.45 | 6.31 | 13.15M |
| November 13, 2025 | 6.28 | 6.37 | 6.37 | 6.38 | 6.28 | 11.53M |
| November 12, 2025 | 6.39 | 6.26 | 6.26 | 6.39 | 6.22 | 7.73M |
| November 11, 2025 | 6.37 | 6.39 | 6.39 | 6.46 | 6.3 | 10.82M |
| November 10, 2025 | 6.28 | 6.37 | 6.37 | 6.4 | 6.27 | 12.96M |
| November 07, 2025 | 6.3 | 6.28 | 6.28 | 6.32 | 6.25 | 6.62M |
| November 06, 2025 | 6.25 | 6.3 | 6.3 | 6.31 | 6.19 | 8.28M |
| November 05, 2025 | 6.17 | 6.26 | 6.26 | 6.28 | 6.13 | 8.92M |
| November 04, 2025 | 6.26 | 6.19 | 6.19 | 6.3 | 6.15 | 6.79M |
| November 03, 2025 | 6.21 | 6.29 | 6.29 | 6.3 | 6.15 | 9.47M |
| October 31, 2025 | 6.23 | 6.21 | 6.21 | 6.24 | 6.19 | 6.88M |
| October 30, 2025 | 6.3 | 6.21 | 6.21 | 6.3 | 6.2 | 10.5M |
| October 29, 2025 | 6.2 | 6.31 | 6.31 | 6.32 | 6.17 | 15.94M |
| October 28, 2025 | 6.13 | 6.19 | 6.19 | 6.21 | 6.12 | 8.21M |
| October 27, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 6.12 | 7.26M |
| October 24, 2025 | 6.23 | 6.12 | 6.12 | 6.24 | 6.11 | 8.32M |
| October 23, 2025 | 6.16 | 6.23 | 6.23 | 6.23 | 6.06 | 9.34M |
| October 22, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.08 | 7.14M |
| October 21, 2025 | 6.12 | 6.15 | 6.15 | 6.17 | 6.09 | 6.27M |
| October 20, 2025 | 6.1 | 6.14 | 6.14 | 6.14 | 6.06 | 7.37M |
| October 17, 2025 | 6.16 | 6.1 | 6.1 | 6.25 | 6.1 | 9.13M |
| October 16, 2025 | 6.29 | 6.17 | 6.17 | 6.29 | 6.16 | 11.46M |
| October 15, 2025 | 6.38 | 6.31 | 6.31 | 6.41 | 6.26 | 14.71M |
| October 14, 2025 | 6.69 | 6.4 | 6.4 | 6.69 | 6.36 | 30.06M |
| October 13, 2025 | 6.26 | 6.6 | 6.6 | 6.6 | 6.15 | 36.1M |
| October 10, 2025 | 6.33 | 6.31 | 6.31 | 6.38 | 6.2 | 16.18M |
| October 09, 2025 | 6.11 | 6.33 | 6.33 | 6.33 | 6.11 | 21.96M |
| September 30, 2025 | 5.99 | 6.08 | 6.08 | 6.14 | 5.96 | 10.92M |
| September 29, 2025 | 5.95 | 6 | 6 | 6.08 | 5.91 | 9.21M |
| September 26, 2025 | 5.93 | 5.99 | 5.99 | 6.25 | 5.88 | 16.43M |
| September 25, 2025 | 5.94 | 5.89 | 5.89 | 6.04 | 5.87 | 9.25M |