6.07
+0.09(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.09 | 5.98 | 5.98 | 6.11 | 5.95 | 50.78M |
| December 03, 2025 | 6.16 | 6.04 | 6.04 | 6.19 | 6.01 | 75.36M |
| December 02, 2025 | 6.34 | 6.17 | 6.17 | 6.35 | 6.14 | 80.24M |
| December 01, 2025 | 6.36 | 6.34 | 6.34 | 6.47 | 6.3 | 91.49M |
| November 28, 2025 | 6.26 | 6.4 | 6.4 | 6.56 | 6.25 | 104.57M |
| November 27, 2025 | 6.46 | 6.29 | 6.29 | 6.48 | 6.28 | 102.07M |
| November 26, 2025 | 6.55 | 6.41 | 6.41 | 6.61 | 6.34 | 175.98M |
| November 25, 2025 | 6.15 | 6.51 | 6.51 | 6.51 | 6.15 | 225.13M |
| November 24, 2025 | 6.08 | 5.92 | 5.92 | 6.13 | 5.84 | 146.48M |
| November 21, 2025 | 6.56 | 6.1 | 6.1 | 6.66 | 6.1 | 264.32M |
| November 20, 2025 | 6.7 | 6.78 | 6.78 | 7.1 | 6.65 | 272.99M |
| November 19, 2025 | 6.47 | 6.92 | 6.92 | 7.15 | 6.46 | 362.94M |
| November 18, 2025 | 6.31 | 6.51 | 6.51 | 6.75 | 6.28 | 242.56M |
| November 17, 2025 | 6.35 | 6.38 | 6.38 | 6.46 | 6.25 | 124.53M |
| November 14, 2025 | 6.61 | 6.43 | 6.43 | 6.68 | 6.42 | 182.55M |
| November 13, 2025 | 6.35 | 6.64 | 6.64 | 6.79 | 6.26 | 302.96M |
| November 12, 2025 | 6.78 | 6.38 | 6.38 | 6.78 | 6.29 | 309.47M |
| November 11, 2025 | 6.09 | 6.72 | 6.72 | 6.72 | 6.08 | 244.13M |
| November 10, 2025 | 6.19 | 6.11 | 6.11 | 6.3 | 6.1 | 238.67M |
| November 07, 2025 | 6.42 | 6.41 | 6.41 | 6.68 | 6.38 | 222.92M |
| November 06, 2025 | 6.35 | 6.51 | 6.51 | 6.66 | 6.28 | 255.19M |
| November 05, 2025 | 6.28 | 6.34 | 6.34 | 6.41 | 6.18 | 232.53M |
| November 04, 2025 | 6.18 | 6.49 | 6.49 | 6.82 | 6.13 | 335.34M |
| November 03, 2025 | 6.38 | 6.34 | 6.34 | 6.65 | 6.16 | 280.75M |
| October 31, 2025 | 6.02 | 6.16 | 6.16 | 6.57 | 6.01 | 378.96M |
| October 30, 2025 | 6.3 | 6.02 | 6.02 | 6.3 | 5.96 | 384.72M |
| October 29, 2025 | 5.92 | 6.25 | 6.25 | 6.25 | 5.84 | 388.37M |
| October 28, 2025 | 5.23 | 5.68 | 5.68 | 5.68 | 5.23 | 153.31M |
| October 27, 2025 | 5.17 | 5.16 | 5.16 | 5.21 | 5.16 | 35.73M |
| October 24, 2025 | 5.2 | 5.14 | 5.14 | 5.23 | 5.12 | 41.18M |
| October 23, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.13 | 42.53M |
| October 22, 2025 | 5.35 | 5.25 | 5.25 | 5.35 | 5.24 | 39.56M |
| October 21, 2025 | 5.34 | 5.36 | 5.36 | 5.43 | 5.28 | 65.77M |
| October 20, 2025 | 5.18 | 5.39 | 5.39 | 5.49 | 5.16 | 96.32M |
| October 17, 2025 | 5.3 | 5.18 | 5.18 | 5.35 | 5.15 | 44.86M |
| October 16, 2025 | 5.38 | 5.28 | 5.28 | 5.39 | 5.26 | 43.23M |
| October 15, 2025 | 5.41 | 5.38 | 5.38 | 5.47 | 5.32 | 48.66M |
| October 14, 2025 | 5.54 | 5.39 | 5.39 | 5.56 | 5.37 | 86.01M |
| October 13, 2025 | 5.24 | 5.5 | 5.5 | 5.51 | 5.22 | 91.78M |
| October 10, 2025 | 5.46 | 5.46 | 5.46 | 5.62 | 5.36 | 144.02M |
| October 09, 2025 | 5.25 | 5.31 | 5.31 | 5.33 | 5.24 | 57.87M |
| September 30, 2025 | 5.27 | 5.22 | 5.22 | 5.27 | 5.2 | 38.19M |
| September 29, 2025 | 5.16 | 5.27 | 5.27 | 5.27 | 5.11 | 53.43M |
| September 26, 2025 | 5.09 | 5.16 | 5.16 | 5.23 | 5.09 | 43.95M |
| September 25, 2025 | 5.08 | 5.11 | 5.11 | 5.19 | 5.07 | 38.55M |
| September 24, 2025 | 5.02 | 5.09 | 5.09 | 5.1 | 5.01 | 30.37M |
| September 23, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 4.97 | 48.44M |
| September 22, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.08 | 35.44M |
| September 19, 2025 | 5.2 | 5.16 | 5.16 | 5.22 | 5.15 | 39M |
| September 18, 2025 | 5.34 | 5.2 | 5.2 | 5.36 | 5.16 | 83.79M |
| September 17, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.2 | 77.87M |
| September 16, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.19 | 55.68M |
| September 15, 2025 | 5.34 | 5.27 | 5.27 | 5.36 | 5.26 | 59.96M |
| September 12, 2025 | 5.3 | 5.33 | 5.33 | 5.41 | 5.25 | 106.32M |
| September 11, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.23 | 86.86M |
| September 10, 2025 | 5.4 | 5.34 | 5.34 | 5.45 | 5.28 | 109.46M |
| September 09, 2025 | 5.53 | 5.44 | 5.44 | 5.68 | 5.43 | 245.05M |
| September 08, 2025 | 5.18 | 5.53 | 5.53 | 5.53 | 5.17 | 134.83M |
| September 05, 2025 | 4.85 | 5.03 | 5.03 | 5.06 | 4.83 | 75.69M |
| September 04, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.8 | 41.29M |