6.03
-0.02(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.04 | 6.03 | 6.03 | 6.12 | 6 | 28.11M |
| December 24, 2025 | 5.98 | 6.05 | 6.05 | 6.11 | 5.88 | 43.27M |
| December 23, 2025 | 6.09 | 6 | 6 | 6.13 | 5.95 | 33.01M |
| December 22, 2025 | 6.11 | 6.09 | 6.09 | 6.21 | 6.04 | 34.11M |
| December 19, 2025 | 5.97 | 6.11 | 6.11 | 6.14 | 5.97 | 25.55M |
| December 18, 2025 | 5.92 | 5.99 | 5.99 | 6.17 | 5.89 | 35.42M |
| December 17, 2025 | 5.8 | 5.93 | 5.93 | 5.95 | 5.8 | 21.97M |
| December 16, 2025 | 5.92 | 5.79 | 5.79 | 5.95 | 5.74 | 33.74M |
| December 15, 2025 | 5.77 | 5.97 | 5.97 | 6.04 | 5.74 | 32.63M |
| December 12, 2025 | 5.82 | 5.77 | 5.77 | 5.85 | 5.75 | 22.2M |
| December 11, 2025 | 6 | 5.8 | 5.8 | 6.04 | 5.78 | 32.78M |
| December 10, 2025 | 5.99 | 5.98 | 5.98 | 6.01 | 5.91 | 20.86M |
| December 09, 2025 | 6.23 | 6 | 6 | 6.24 | 5.97 | 44.57M |
| December 08, 2025 | 6.18 | 6.25 | 6.25 | 6.3 | 6.15 | 35.8M |
| December 05, 2025 | 6.09 | 6.19 | 6.19 | 6.21 | 6.08 | 26.01M |
| December 04, 2025 | 6.27 | 6.12 | 6.12 | 6.29 | 6.09 | 31.06M |
| December 03, 2025 | 6.24 | 6.29 | 6.29 | 6.38 | 6.18 | 43.7M |
| December 02, 2025 | 6.18 | 6.24 | 6.24 | 6.34 | 6.11 | 31.71M |
| December 01, 2025 | 6.22 | 6.2 | 6.2 | 6.33 | 6.17 | 35.98M |
| November 28, 2025 | 6.15 | 6.25 | 6.25 | 6.3 | 6.1 | 44.64M |
| November 27, 2025 | 5.94 | 6.21 | 6.21 | 6.39 | 5.94 | 71.79M |
| November 26, 2025 | 5.9 | 5.94 | 5.94 | 6.13 | 5.88 | 47.23M |
| November 25, 2025 | 5.81 | 5.9 | 5.9 | 5.95 | 5.81 | 37.95M |
| November 24, 2025 | 5.92 | 5.78 | 5.78 | 5.94 | 5.71 | 42.96M |
| November 21, 2025 | 6.11 | 5.89 | 5.89 | 6.17 | 5.83 | 71.86M |
| November 20, 2025 | 6.5 | 6.2 | 6.2 | 6.53 | 6.17 | 79.73M |
| November 19, 2025 | 6.38 | 6.54 | 6.54 | 6.9 | 6.34 | 99.78M |
| November 18, 2025 | 6.79 | 6.44 | 6.44 | 6.79 | 6.38 | 94.67M |
| November 17, 2025 | 6.6 | 6.78 | 6.78 | 6.98 | 6.51 | 135.83M |
| November 14, 2025 | 6.62 | 6.65 | 6.65 | 6.99 | 6.57 | 167.38M |
| November 13, 2025 | 5.95 | 6.61 | 6.61 | 6.61 | 5.95 | 116.82M |
| November 12, 2025 | 6.15 | 6.01 | 6.01 | 6.15 | 5.95 | 43.28M |
| November 11, 2025 | 6.06 | 6.17 | 6.17 | 6.19 | 6.02 | 38.79M |
| November 10, 2025 | 6.02 | 6.08 | 6.08 | 6.24 | 5.98 | 71.71M |
| 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 |