6.04
+0.03(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.15 | 6.01 | 6.01 | 6.19 | 6 | 23.51M |
| December 03, 2025 | 6.34 | 6.15 | 6.15 | 6.34 | 6.14 | 24.08M |
| December 02, 2025 | 6.3 | 6.35 | 6.35 | 6.42 | 6.2 | 32.7M |
| December 01, 2025 | 6.26 | 6.27 | 6.27 | 6.31 | 6.23 | 18.2M |
| November 28, 2025 | 6.18 | 6.27 | 6.27 | 6.27 | 6.14 | 21.24M |
| November 27, 2025 | 6.21 | 6.17 | 6.17 | 6.25 | 6.16 | 18.97M |
| November 26, 2025 | 6.22 | 6.22 | 6.22 | 6.27 | 6.18 | 22.38M |
| November 25, 2025 | 6.27 | 6.22 | 6.22 | 6.3 | 6.21 | 24.8M |
| November 24, 2025 | 6.2 | 6.24 | 6.24 | 6.28 | 6.12 | 26.85M |
| November 21, 2025 | 6.51 | 6.2 | 6.2 | 6.55 | 6.2 | 40.78M |
| November 20, 2025 | 6.7 | 6.59 | 6.59 | 6.76 | 6.58 | 24.01M |
| November 19, 2025 | 6.68 | 6.72 | 6.72 | 6.78 | 6.57 | 34.01M |
| November 18, 2025 | 6.83 | 6.71 | 6.71 | 6.9 | 6.66 | 36.17M |
| November 17, 2025 | 6.89 | 6.85 | 6.85 | 6.91 | 6.8 | 24.78M |
| November 14, 2025 | 6.83 | 6.88 | 6.88 | 6.94 | 6.82 | 27.04M |
| November 13, 2025 | 6.85 | 6.9 | 6.9 | 6.95 | 6.8 | 31.42M |
| November 12, 2025 | 7.14 | 6.9 | 6.9 | 7.15 | 6.82 | 60.85M |
| November 11, 2025 | 7.09 | 7.19 | 7.19 | 7.21 | 7.03 | 46.91M |
| November 10, 2025 | 7.15 | 7.09 | 7.09 | 7.2 | 7.04 | 48.6M |
| November 07, 2025 | 7.3 | 7.21 | 7.21 | 7.41 | 7.21 | 50.73M |
| November 06, 2025 | 7.65 | 7.33 | 7.33 | 7.78 | 7.28 | 77.04M |
| November 05, 2025 | 7.77 | 7.63 | 7.63 | 7.78 | 7.6 | 76.87M |
| November 04, 2025 | 7.4 | 7.87 | 7.87 | 7.98 | 7.38 | 107.62M |
| November 03, 2025 | 7.42 | 7.5 | 7.5 | 7.6 | 7.36 | 63.42M |
| October 31, 2025 | 7.2 | 7.33 | 7.33 | 7.43 | 7.2 | 51.43M |
| October 30, 2025 | 7.47 | 7.25 | 7.25 | 7.5 | 7.14 | 58.75M |
| October 29, 2025 | 7.41 | 7.48 | 7.48 | 7.58 | 7.25 | 53.09M |
| October 28, 2025 | 7.3 | 7.39 | 7.39 | 7.42 | 7.2 | 40.56M |
| October 27, 2025 | 7.29 | 7.31 | 7.31 | 7.4 | 7.28 | 35.97M |
| October 24, 2025 | 7.4 | 7.28 | 7.28 | 7.51 | 7.27 | 44.35M |
| October 23, 2025 | 7.58 | 7.4 | 7.4 | 7.66 | 7.27 | 57.93M |
| October 22, 2025 | 7.81 | 7.65 | 7.65 | 7.86 | 7.58 | 48.94M |
| October 21, 2025 | 7.72 | 7.87 | 7.87 | 7.93 | 7.55 | 66.9M |
| October 20, 2025 | 8.13 | 7.7 | 7.7 | 8.21 | 7.63 | 90.77M |
| October 17, 2025 | 8.55 | 8.11 | 8.11 | 8.74 | 8.11 | 96.54M |
| October 16, 2025 | 8.6 | 8.61 | 8.61 | 8.84 | 8.37 | 122.03M |
| October 15, 2025 | 8.42 | 8.78 | 8.78 | 8.78 | 8.24 | 150.09M |
| October 14, 2025 | 8.23 | 8.26 | 8.26 | 8.57 | 8.11 | 105.17M |
| October 13, 2025 | 7.99 | 8.16 | 8.16 | 8.22 | 7.98 | 71.12M |
| October 10, 2025 | 8.21 | 8.22 | 8.22 | 8.66 | 8.2 | 101.83M |
| October 09, 2025 | 8.2 | 8.24 | 8.24 | 8.37 | 8.01 | 99.43M |
| September 30, 2025 | 8.06 | 8.1 | 8.1 | 8.25 | 8 | 84.65M |
| September 29, 2025 | 7.7 | 8.05 | 8.05 | 8.39 | 7.7 | 96.36M |
| September 26, 2025 | 8.05 | 7.65 | 7.65 | 8.5 | 7.6 | 138.93M |
| September 25, 2025 | 7.95 | 8.02 | 8.02 | 8.29 | 7.95 | 96.25M |
| September 24, 2025 | 8.15 | 7.99 | 7.99 | 8.44 | 7.95 | 123.15M |
| September 23, 2025 | 8 | 8.36 | 8.36 | 8.59 | 7.77 | 191.47M |
| September 22, 2025 | 7.33 | 8.05 | 8.05 | 8.05 | 7.29 | 163.94M |
| September 19, 2025 | 7.04 | 7.32 | 7.32 | 7.54 | 7.03 | 104.36M |
| September 18, 2025 | 7.03 | 7.08 | 7.08 | 7.18 | 6.99 | 46.08M |
| September 17, 2025 | 7.18 | 7.04 | 7.04 | 7.18 | 7.03 | 34.09M |
| September 16, 2025 | 7.08 | 7.18 | 7.18 | 7.22 | 7.01 | 49.7M |
| September 15, 2025 | 7.03 | 7.04 | 7.04 | 7.15 | 7.02 | 29.94M |
| September 12, 2025 | 7.14 | 7.01 | 7.01 | 7.17 | 7.01 | 36.24M |
| September 11, 2025 | 7.14 | 7.15 | 7.15 | 7.23 | 7.03 | 56.77M |
| September 10, 2025 | 6.87 | 7.14 | 7.14 | 7.57 | 6.84 | 87.38M |
| September 09, 2025 | 6.78 | 6.88 | 6.88 | 6.91 | 6.78 | 33.33M |
| September 08, 2025 | 6.8 | 6.81 | 6.81 | 6.88 | 6.78 | 22.76M |
| September 05, 2025 | 6.81 | 6.86 | 6.86 | 6.91 | 6.79 | 37.29M |
| September 04, 2025 | 6.82 | 6.86 | 6.86 | 6.9 | 6.66 | 46.02M |