6.30
+0.24(+3.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.06 | 6.3 | 6.3 | 6.32 | 6.04 | 36.96M |
| December 04, 2025 | 6.02 | 6.06 | 6.06 | 6.12 | 5.98 | 20.43M |
| December 03, 2025 | 6.09 | 6.01 | 6.01 | 6.11 | 6 | 15.39M |
| December 02, 2025 | 6.12 | 6.09 | 6.09 | 6.13 | 5.99 | 18.81M |
| December 01, 2025 | 6.09 | 6.12 | 6.12 | 6.14 | 6.08 | 17.3M |
| November 28, 2025 | 6.01 | 6.08 | 6.08 | 6.1 | 5.97 | 16.48M |
| November 27, 2025 | 6.01 | 6.01 | 6.01 | 6.1 | 6 | 14.37M |
| November 26, 2025 | 6.12 | 6.03 | 6.03 | 6.14 | 6 | 19.94M |
| November 25, 2025 | 6.09 | 6.13 | 6.13 | 6.18 | 6.06 | 20.14M |
| November 24, 2025 | 5.98 | 6.09 | 6.09 | 6.11 | 5.93 | 22.25M |
| November 21, 2025 | 6.25 | 5.97 | 5.97 | 6.27 | 5.95 | 37.95M |
| November 20, 2025 | 6.47 | 6.32 | 6.32 | 6.52 | 6.3 | 26.36M |
| November 19, 2025 | 6.62 | 6.47 | 6.47 | 6.68 | 6.45 | 31.35M |
| November 18, 2025 | 6.94 | 6.65 | 6.65 | 6.94 | 6.61 | 40.73M |
| November 17, 2025 | 6.94 | 6.96 | 6.96 | 7 | 6.82 | 29.78M |
| November 14, 2025 | 7.08 | 6.98 | 6.98 | 7.14 | 6.98 | 29.61M |
| November 13, 2025 | 7.1 | 7.14 | 7.14 | 7.15 | 7.04 | 32.68M |
| November 12, 2025 | 7.28 | 7.08 | 7.08 | 7.3 | 6.98 | 48.5M |
| November 11, 2025 | 7.35 | 7.34 | 7.34 | 7.44 | 7.27 | 46.17M |
| November 10, 2025 | 7.28 | 7.38 | 7.38 | 7.42 | 7.22 | 58.81M |
| November 07, 2025 | 7.33 | 7.28 | 7.28 | 7.58 | 7.26 | 69.71M |
| November 06, 2025 | 7.42 | 7.3 | 7.3 | 7.58 | 7.28 | 92.61M |
| November 05, 2025 | 7.04 | 7.42 | 7.42 | 7.46 | 7.01 | 111.03M |
| November 04, 2025 | 7.05 | 7.14 | 7.14 | 7.24 | 7.04 | 54.88M |
| November 03, 2025 | 6.92 | 7.09 | 7.09 | 7.1 | 6.92 | 60.95M |
| October 31, 2025 | 6.93 | 6.85 | 6.85 | 6.98 | 6.84 | 36.05M |
| October 30, 2025 | 6.88 | 6.93 | 6.93 | 7.13 | 6.76 | 56.99M |
| October 29, 2025 | 6.97 | 6.99 | 6.99 | 7.1 | 6.93 | 47.01M |
| October 28, 2025 | 7.05 | 7.04 | 7.04 | 7.26 | 6.99 | 63.88M |
| October 27, 2025 | 6.92 | 7.1 | 7.1 | 7.12 | 6.86 | 67.57M |
| October 24, 2025 | 6.85 | 6.82 | 6.82 | 6.9 | 6.74 | 50.54M |
| October 23, 2025 | 6.7 | 6.91 | 6.91 | 6.99 | 6.5 | 77.76M |
| October 22, 2025 | 6.69 | 6.8 | 6.8 | 6.91 | 6.61 | 58.29M |
| October 21, 2025 | 6.68 | 6.72 | 6.72 | 6.75 | 6.62 | 38.47M |
| October 20, 2025 | 6.65 | 6.71 | 6.71 | 6.76 | 6.57 | 45.53M |
| October 17, 2025 | 6.94 | 6.56 | 6.56 | 7 | 6.56 | 72.51M |
| October 16, 2025 | 7.4 | 7.03 | 7.03 | 7.45 | 6.98 | 85.96M |
| October 15, 2025 | 7.35 | 7.47 | 7.47 | 7.63 | 7.25 | 80.01M |
| October 14, 2025 | 7.99 | 7.46 | 7.46 | 7.99 | 7.41 | 130.49M |
| October 13, 2025 | 7.34 | 8 | 8 | 8.09 | 7.27 | 148.75M |
| October 10, 2025 | 7.51 | 7.86 | 7.86 | 8.22 | 7.3 | 177.16M |
| October 09, 2025 | 7.56 | 7.74 | 7.74 | 7.89 | 7.5 | 198.74M |
| September 30, 2025 | 6.68 | 7.21 | 7.21 | 7.4 | 6.59 | 189.09M |
| September 29, 2025 | 6.8 | 6.73 | 6.73 | 6.88 | 6.62 | 71.91M |
| September 26, 2025 | 6.61 | 6.94 | 6.94 | 7.19 | 6.56 | 124.86M |
| September 25, 2025 | 6.63 | 6.73 | 6.73 | 6.96 | 6.62 | 102.1M |
| September 24, 2025 | 6.5 | 6.47 | 6.47 | 6.55 | 6.41 | 25.94M |
| September 23, 2025 | 6.34 | 6.52 | 6.52 | 6.52 | 6.24 | 35.41M |
| September 22, 2025 | 6.29 | 6.4 | 6.4 | 6.42 | 6.23 | 19.2M |
| September 19, 2025 | 6.35 | 6.3 | 6.3 | 6.41 | 6.26 | 16.47M |
| September 18, 2025 | 6.5 | 6.36 | 6.36 | 6.51 | 6.3 | 29.71M |
| September 17, 2025 | 6.56 | 6.51 | 6.51 | 6.63 | 6.49 | 23.87M |
| September 16, 2025 | 6.44 | 6.55 | 6.55 | 6.55 | 6.41 | 32.46M |
| September 15, 2025 | 6.44 | 6.49 | 6.49 | 6.56 | 6.35 | 34.2M |
| September 12, 2025 | 6.51 | 6.47 | 6.47 | 6.54 | 6.45 | 17.8M |
| September 11, 2025 | 6.44 | 6.51 | 6.51 | 6.51 | 6.33 | 17.91M |
| September 10, 2025 | 6.46 | 6.45 | 6.45 | 6.51 | 6.41 | 14.54M |
| September 09, 2025 | 6.57 | 6.49 | 6.49 | 6.59 | 6.46 | 21.17M |
| September 08, 2025 | 6.46 | 6.61 | 6.61 | 6.62 | 6.44 | 32.56M |
| September 05, 2025 | 6.35 | 6.46 | 6.46 | 6.46 | 6.23 | 28M |