6.00
-0.09(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.08 | 6 | 6 | 6.11 | 5.93 | 20.25M |
| December 04, 2025 | 6.22 | 6.09 | 6.09 | 6.37 | 6.07 | 23.7M |
| December 03, 2025 | 6.3 | 6.27 | 6.27 | 6.39 | 6.19 | 27.99M |
| December 02, 2025 | 6.36 | 6.3 | 6.3 | 6.4 | 6.2 | 21.88M |
| December 01, 2025 | 6.41 | 6.39 | 6.39 | 6.57 | 6.36 | 22.37M |
| November 28, 2025 | 6.32 | 6.41 | 6.41 | 6.42 | 6.23 | 22.13M |
| November 27, 2025 | 6.2 | 6.33 | 6.33 | 6.44 | 6.17 | 25.08M |
| November 26, 2025 | 6.24 | 6.23 | 6.23 | 6.37 | 6.2 | 25.17M |
| November 25, 2025 | 6.1 | 6.27 | 6.27 | 6.29 | 6.09 | 26.97M |
| November 24, 2025 | 6.28 | 6.1 | 6.1 | 6.29 | 5.98 | 31.47M |
| November 21, 2025 | 6.67 | 6.26 | 6.26 | 6.77 | 6.25 | 39.66M |
| November 20, 2025 | 6.87 | 6.71 | 6.71 | 6.96 | 6.63 | 44.02M |
| November 19, 2025 | 7.55 | 6.9 | 6.9 | 7.58 | 6.77 | 64.68M |
| November 18, 2025 | 7.89 | 7.5 | 7.5 | 7.9 | 7.37 | 74.48M |
| November 17, 2025 | 7.64 | 8 | 8 | 8.25 | 7.42 | 130.86M |
| November 14, 2025 | 7.3 | 7.68 | 7.68 | 7.68 | 7.25 | 54.12M |
| November 13, 2025 | 6.91 | 6.98 | 6.98 | 7.03 | 6.75 | 31.14M |
| November 12, 2025 | 6.85 | 6.97 | 6.97 | 7.2 | 6.84 | 44.22M |
| November 11, 2025 | 6.7 | 6.86 | 6.86 | 6.91 | 6.66 | 28.96M |
| November 10, 2025 | 7.01 | 6.74 | 6.74 | 7.03 | 6.72 | 41.2M |
| November 07, 2025 | 7.1 | 7.06 | 7.06 | 7.33 | 7.03 | 38.09M |
| November 06, 2025 | 7.13 | 7.15 | 7.15 | 7.31 | 6.96 | 38.01M |
| November 05, 2025 | 7.1 | 7.2 | 7.2 | 7.42 | 7.03 | 48.9M |
| November 04, 2025 | 7.24 | 7.18 | 7.18 | 7.24 | 7 | 41.82M |
| November 03, 2025 | 6.95 | 7.24 | 7.24 | 7.37 | 6.9 | 58.21M |
| October 31, 2025 | 6.72 | 6.95 | 6.95 | 6.98 | 6.64 | 48.44M |
| October 30, 2025 | 6.68 | 6.74 | 6.74 | 6.95 | 6.65 | 45.1M |
| October 29, 2025 | 6.66 | 6.7 | 6.7 | 6.79 | 6.55 | 37.55M |
| October 28, 2025 | 6.58 | 6.66 | 6.66 | 6.76 | 6.53 | 35.4M |
| October 27, 2025 | 6.5 | 6.65 | 6.65 | 6.75 | 6.41 | 43.94M |
| October 24, 2025 | 6.9 | 6.56 | 6.56 | 6.9 | 6.52 | 60.45M |
| October 23, 2025 | 7 | 7.1 | 7.1 | 7.31 | 6.81 | 65.38M |
| October 22, 2025 | 7.36 | 7.01 | 7.01 | 7.65 | 6.92 | 75.44M |
| October 21, 2025 | 7.73 | 7.6 | 7.6 | 7.8 | 7.34 | 93M |
| October 20, 2025 | 7.22 | 7.98 | 7.98 | 7.98 | 6.98 | 118.91M |
| October 17, 2025 | 6.62 | 7.25 | 7.25 | 7.47 | 6.56 | 103.65M |
| October 16, 2025 | 6.71 | 6.79 | 6.79 | 6.98 | 6.43 | 61.5M |
| October 15, 2025 | 6.55 | 6.76 | 6.76 | 6.9 | 6.43 | 66.21M |
| October 14, 2025 | 6.2 | 6.7 | 6.7 | 6.75 | 6.13 | 74.14M |
| October 13, 2025 | 6.03 | 6.14 | 6.14 | 6.23 | 6 | 26.09M |
| October 10, 2025 | 5.84 | 6.22 | 6.22 | 6.42 | 5.81 | 50.18M |
| October 09, 2025 | 5.86 | 5.86 | 5.86 | 5.91 | 5.81 | 12.49M |
| September 30, 2025 | 5.87 | 5.84 | 5.84 | 5.87 | 5.8 | 8.81M |
| September 29, 2025 | 5.74 | 5.84 | 5.84 | 5.88 | 5.67 | 14.45M |
| September 26, 2025 | 5.68 | 5.74 | 5.74 | 5.81 | 5.66 | 10.97M |
| September 25, 2025 | 5.85 | 5.7 | 5.7 | 5.87 | 5.68 | 17.96M |
| September 24, 2025 | 5.83 | 5.88 | 5.88 | 5.99 | 5.81 | 20.9M |
| September 23, 2025 | 5.74 | 5.85 | 5.85 | 5.85 | 5.66 | 21.53M |
| September 22, 2025 | 5.69 | 5.75 | 5.75 | 5.75 | 5.64 | 10.86M |
| September 19, 2025 | 5.67 | 5.7 | 5.7 | 5.74 | 5.63 | 11.91M |
| September 18, 2025 | 5.85 | 5.69 | 5.69 | 5.86 | 5.63 | 18.74M |
| September 17, 2025 | 5.72 | 5.85 | 5.85 | 5.93 | 5.71 | 22.51M |
| September 16, 2025 | 5.65 | 5.74 | 5.74 | 5.75 | 5.61 | 16.3M |
| September 15, 2025 | 5.7 | 5.62 | 5.62 | 5.71 | 5.59 | 11.11M |
| September 12, 2025 | 5.59 | 5.65 | 5.65 | 5.7 | 5.58 | 14.16M |
| September 11, 2025 | 5.6 | 5.6 | 5.6 | 5.62 | 5.51 | 14.32M |
| September 10, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.53 | 12.83M |
| September 09, 2025 | 5.56 | 5.56 | 5.56 | 5.68 | 5.52 | 16.4M |
| September 08, 2025 | 5.49 | 5.56 | 5.56 | 5.65 | 5.48 | 20.57M |
| September 05, 2025 | 5.56 | 5.49 | 5.49 | 5.56 | 5.38 | 27.73M |