6.02
+0.32(+5.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.7 | 6.02 | 6.02 | 6.06 | 5.67 | 74.69M |
| November 06, 2025 | 5.61 | 5.7 | 5.7 | 5.73 | 5.6 | 24.04M |
| November 05, 2025 | 5.52 | 5.6 | 5.6 | 5.65 | 5.51 | 17.06M |
| November 04, 2025 | 5.64 | 5.56 | 5.56 | 5.68 | 5.52 | 19.03M |
| November 03, 2025 | 5.72 | 5.65 | 5.65 | 5.72 | 5.61 | 26.12M |
| October 31, 2025 | 5.58 | 5.7 | 5.7 | 5.76 | 5.57 | 36.67M |
| October 30, 2025 | 5.64 | 5.58 | 5.58 | 5.65 | 5.55 | 20.14M |
| October 29, 2025 | 5.35 | 5.64 | 5.64 | 5.69 | 5.35 | 45.3M |
| October 28, 2025 | 5.48 | 5.38 | 5.38 | 5.48 | 5.38 | 28.04M |
| October 27, 2025 | 5.49 | 5.47 | 5.47 | 5.53 | 5.46 | 19.66M |
| October 24, 2025 | 5.63 | 5.5 | 5.5 | 5.69 | 5.48 | 29.96M |
| October 23, 2025 | 5.5 | 5.64 | 5.64 | 5.65 | 5.45 | 28.18M |
| October 22, 2025 | 5.5 | 5.49 | 5.49 | 5.56 | 5.46 | 12.44M |
| October 21, 2025 | 5.5 | 5.52 | 5.52 | 5.54 | 5.47 | 13.22M |
| October 20, 2025 | 5.52 | 5.48 | 5.48 | 5.55 | 5.44 | 13.4M |
| October 17, 2025 | 5.57 | 5.47 | 5.47 | 5.66 | 5.47 | 18.83M |
| October 16, 2025 | 5.61 | 5.57 | 5.57 | 5.64 | 5.53 | 15.77M |
| October 15, 2025 | 5.56 | 5.62 | 5.62 | 5.65 | 5.55 | 16.72M |
| October 14, 2025 | 5.65 | 5.56 | 5.56 | 5.73 | 5.55 | 25.19M |
| October 13, 2025 | 5.59 | 5.66 | 5.66 | 5.68 | 5.53 | 23.83M |
| October 10, 2025 | 5.67 | 5.73 | 5.73 | 5.8 | 5.63 | 29.14M |
| October 09, 2025 | 5.65 | 5.7 | 5.7 | 5.76 | 5.57 | 36.44M |
| September 30, 2025 | 5.61 | 5.63 | 5.63 | 5.66 | 5.55 | 19.68M |
| September 29, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.45 | 16.61M |
| September 26, 2025 | 5.47 | 5.54 | 5.54 | 5.6 | 5.47 | 18.45M |
| September 25, 2025 | 5.54 | 5.5 | 5.5 | 5.6 | 5.49 | 13.8M |
| September 24, 2025 | 5.51 | 5.56 | 5.56 | 5.56 | 5.47 | 11.61M |
| September 23, 2025 | 5.63 | 5.51 | 5.51 | 5.65 | 5.43 | 22.77M |
| September 22, 2025 | 5.79 | 5.62 | 5.62 | 5.79 | 5.58 | 26.23M |
| September 19, 2025 | 5.65 | 5.79 | 5.79 | 5.82 | 5.63 | 33.03M |
| September 18, 2025 | 5.73 | 5.63 | 5.63 | 5.79 | 5.55 | 32.47M |
| September 17, 2025 | 5.81 | 5.74 | 5.74 | 5.81 | 5.71 | 16.81M |
| September 16, 2025 | 5.81 | 5.8 | 5.8 | 5.97 | 5.7 | 29.77M |
| September 15, 2025 | 5.95 | 5.78 | 5.78 | 6.03 | 5.74 | 36.89M |
| September 12, 2025 | 6.12 | 5.96 | 5.96 | 6.14 | 5.9 | 40.6M |
| September 11, 2025 | 6.17 | 6.12 | 6.12 | 6.17 | 6.05 | 26.87M |
| September 10, 2025 | 6.3 | 6.17 | 6.17 | 6.31 | 6.14 | 22.44M |
| September 09, 2025 | 6.21 | 6.3 | 6.3 | 6.4 | 6.21 | 27.22M |
| September 08, 2025 | 6.1 | 6.27 | 6.27 | 6.3 | 6.04 | 29.85M |
| September 05, 2025 | 6.01 | 6.07 | 6.07 | 6.09 | 5.99 | 18.12M |
| September 04, 2025 | 6.09 | 5.99 | 5.99 | 6.11 | 5.91 | 24.05M |
| September 03, 2025 | 6.17 | 6.08 | 6.08 | 6.22 | 6.04 | 25.73M |
| September 02, 2025 | 6.25 | 6.11 | 6.11 | 6.27 | 6.05 | 27.86M |
| September 01, 2025 | 6.25 | 6.28 | 6.28 | 6.35 | 6.19 | 45.25M |
| August 29, 2025 | 6.13 | 6.23 | 6.23 | 6.5 | 6.08 | 68.65M |
| August 28, 2025 | 6.11 | 6.13 | 6.13 | 6.17 | 6.01 | 34.51M |
| August 27, 2025 | 6.14 | 6.13 | 6.13 | 6.27 | 6.08 | 47.78M |
| August 26, 2025 | 6.01 | 6.18 | 6.18 | 6.22 | 5.91 | 56.6M |
| August 25, 2025 | 5.86 | 6 | 6 | 6.02 | 5.83 | 43.51M |
| August 22, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.74 | 31.93M |
| August 21, 2025 | 5.87 | 5.92 | 5.92 | 5.98 | 5.83 | 37.31M |
| August 20, 2025 | 5.67 | 5.84 | 5.84 | 5.84 | 5.65 | 38.06M |
| August 19, 2025 | 5.73 | 5.69 | 5.69 | 5.73 | 5.64 | 18.25M |
| August 18, 2025 | 5.8 | 5.71 | 5.71 | 5.8 | 5.69 | 26.66M |
| August 15, 2025 | 5.64 | 5.79 | 5.79 | 5.84 | 5.64 | 29.86M |
| August 14, 2025 | 5.74 | 5.64 | 5.64 | 5.8 | 5.64 | 20.82M |
| August 13, 2025 | 5.77 | 5.74 | 5.74 | 5.79 | 5.69 | 21.36M |
| August 12, 2025 | 5.72 | 5.77 | 5.77 | 5.82 | 5.65 | 28.22M |
| August 11, 2025 | 5.65 | 5.72 | 5.72 | 5.75 | 5.6 | 29.32M |
| August 08, 2025 | 5.58 | 5.62 | 5.62 | 5.74 | 5.56 | 24.3M |