6.29
+0.11(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.18 | 6.18 | 6.18 | 6.21 | 6.13 | 21.39M |
| December 03, 2025 | 6.21 | 6.18 | 6.18 | 6.22 | 6.15 | 18.42M |
| December 02, 2025 | 6.19 | 6.2 | 6.2 | 6.24 | 6.17 | 22.52M |
| December 01, 2025 | 6.16 | 6.19 | 6.19 | 6.21 | 6.13 | 32M |
| November 28, 2025 | 6.12 | 6.16 | 6.16 | 6.17 | 6.07 | 21.01M |
| November 27, 2025 | 6.12 | 6.12 | 6.12 | 6.2 | 6.1 | 30.35M |
| November 26, 2025 | 6.09 | 6.12 | 6.12 | 6.14 | 6.06 | 31.92M |
| November 25, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.05 | 33.27M |
| November 24, 2025 | 6.29 | 6.11 | 6.11 | 6.31 | 6.11 | 63.4M |
| November 21, 2025 | 6.33 | 6.28 | 6.28 | 6.37 | 6.24 | 30.34M |
| November 20, 2025 | 6.27 | 6.36 | 6.36 | 6.39 | 6.26 | 34.84M |
| November 19, 2025 | 6.25 | 6.26 | 6.26 | 6.31 | 6.24 | 16.08M |
| November 18, 2025 | 6.3 | 6.27 | 6.27 | 6.34 | 6.24 | 24.17M |
| November 17, 2025 | 6.38 | 6.32 | 6.32 | 6.38 | 6.27 | 31.63M |
| November 14, 2025 | 6.41 | 6.38 | 6.38 | 6.47 | 6.38 | 30.97M |
| November 13, 2025 | 6.42 | 6.42 | 6.42 | 6.44 | 6.35 | 28.99M |
| November 12, 2025 | 6.3 | 6.41 | 6.41 | 6.49 | 6.3 | 54.35M |
| November 11, 2025 | 6.35 | 6.31 | 6.31 | 6.36 | 6.26 | 37.97M |
| November 10, 2025 | 6.24 | 6.35 | 6.35 | 6.35 | 6.22 | 55.97M |
| November 07, 2025 | 6.23 | 6.22 | 6.22 | 6.26 | 6.21 | 24.75M |
| November 06, 2025 | 6.25 | 6.23 | 6.23 | 6.27 | 6.21 | 26.2M |
| November 05, 2025 | 6.21 | 6.25 | 6.25 | 6.28 | 6.19 | 38.43M |
| November 04, 2025 | 6.21 | 6.23 | 6.23 | 6.31 | 6.18 | 48.5M |
| November 03, 2025 | 6.2 | 6.21 | 6.21 | 6.22 | 6.17 | 29.26M |
| October 31, 2025 | 6.19 | 6.19 | 6.19 | 6.23 | 6.16 | 56.18M |
| October 30, 2025 | 6.19 | 6.16 | 6.16 | 6.24 | 6.15 | 28.89M |
| October 29, 2025 | 6.28 | 6.21 | 6.21 | 6.28 | 6.17 | 49.16M |
| October 28, 2025 | 6.29 | 6.28 | 6.28 | 6.31 | 6.27 | 26.67M |
| October 27, 2025 | 6.4 | 6.29 | 6.29 | 6.41 | 6.27 | 80.22M |
| October 24, 2025 | 6.48 | 6.39 | 6.39 | 6.54 | 6.37 | 34.47M |
| October 23, 2025 | 6.48 | 6.48 | 6.48 | 6.49 | 6.4 | 21.73M |
| October 22, 2025 | 6.5 | 6.48 | 6.48 | 6.55 | 6.47 | 18.5M |
| October 21, 2025 | 6.48 | 6.5 | 6.5 | 6.53 | 6.45 | 21.44M |
| October 20, 2025 | 6.58 | 6.48 | 6.48 | 6.59 | 6.42 | 35.33M |
| October 17, 2025 | 6.53 | 6.56 | 6.56 | 6.68 | 6.51 | 45.09M |
| October 16, 2025 | 6.52 | 6.54 | 6.54 | 6.68 | 6.51 | 50.54M |
| October 15, 2025 | 6.54 | 6.54 | 6.54 | 6.56 | 6.48 | 30.97M |
| October 14, 2025 | 6.52 | 6.55 | 6.55 | 6.6 | 6.49 | 41.77M |
| October 13, 2025 | 6.47 | 6.5 | 6.5 | 6.54 | 6.41 | 32.24M |
| October 10, 2025 | 6.43 | 6.55 | 6.55 | 6.57 | 6.41 | 39.79M |
| October 09, 2025 | 6.47 | 6.45 | 6.45 | 6.47 | 6.32 | 32.03M |
| September 30, 2025 | 6.38 | 6.47 | 6.47 | 6.5 | 6.35 | 30.71M |
| September 29, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.29 | 40.07M |
| September 26, 2025 | 6.45 | 6.4 | 6.4 | 6.5 | 6.38 | 30.18M |
| September 25, 2025 | 6.53 | 6.46 | 6.46 | 6.55 | 6.45 | 21.8M |
| September 24, 2025 | 6.5 | 6.54 | 6.54 | 6.56 | 6.44 | 20.7M |
| September 23, 2025 | 6.42 | 6.54 | 6.54 | 6.62 | 6.41 | 46.23M |
| September 22, 2025 | 6.58 | 6.44 | 6.44 | 6.58 | 6.4 | 50.82M |
| September 19, 2025 | 6.57 | 6.61 | 6.61 | 6.63 | 6.48 | 37.54M |
| September 18, 2025 | 6.69 | 6.57 | 6.57 | 6.69 | 6.53 | 51.36M |
| September 17, 2025 | 6.69 | 6.69 | 6.69 | 6.74 | 6.65 | 30.95M |
| September 16, 2025 | 6.68 | 6.69 | 6.69 | 6.78 | 6.63 | 45.68M |
| September 15, 2025 | 6.85 | 6.68 | 6.68 | 6.85 | 6.66 | 65.78M |
| September 12, 2025 | 6.92 | 6.85 | 6.85 | 6.98 | 6.83 | 37.12M |
| September 11, 2025 | 6.89 | 6.93 | 6.93 | 6.94 | 6.83 | 33.11M |
| September 10, 2025 | 6.94 | 6.91 | 6.91 | 6.94 | 6.84 | 28.7M |
| September 09, 2025 | 6.87 | 6.91 | 6.91 | 7.08 | 6.82 | 46.68M |
| September 08, 2025 | 6.88 | 6.89 | 6.89 | 6.93 | 6.82 | 45.79M |
| September 05, 2025 | 6.87 | 6.9 | 6.9 | 6.91 | 6.79 | 27.9M |
| September 04, 2025 | 6.88 | 6.89 | 6.89 | 6.91 | 6.76 | 29.72M |