6.00
+0.08(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.95 | 6 | 6 | 6.05 | 5.88 | 21.08M |
| December 24, 2025 | 5.79 | 5.92 | 5.92 | 5.96 | 5.68 | 28.47M |
| December 23, 2025 | 5.85 | 5.91 | 5.91 | 6.02 | 5.79 | 39.89M |
| December 22, 2025 | 6.03 | 6.08 | 6.08 | 6.13 | 5.98 | 23.75M |
| December 19, 2025 | 5.84 | 6.02 | 6.02 | 6.02 | 5.77 | 30.61M |
| December 18, 2025 | 5.66 | 5.8 | 5.8 | 5.88 | 5.65 | 26.9M |
| December 17, 2025 | 5.7 | 5.71 | 5.71 | 5.85 | 5.58 | 34.53M |
| December 16, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.75 | 23.71M |
| December 15, 2025 | 5.92 | 5.79 | 5.79 | 5.96 | 5.77 | 34.12M |
| December 12, 2025 | 5.81 | 5.98 | 5.98 | 6.08 | 5.77 | 39.3M |
| December 11, 2025 | 5.86 | 5.81 | 5.81 | 5.9 | 5.81 | 30.27M |
| December 10, 2025 | 5.84 | 5.9 | 5.9 | 6.01 | 5.82 | 39.8M |
| December 09, 2025 | 6.31 | 5.91 | 5.91 | 6.34 | 5.88 | 72.94M |
| December 08, 2025 | 6.35 | 6.39 | 6.39 | 6.49 | 6.35 | 49.56M |
| December 05, 2025 | 6.84 | 6.63 | 6.63 | 6.84 | 6.49 | 51.8M |
| December 04, 2025 | 7.29 | 7.02 | 7.02 | 7.39 | 6.76 | 63.23M |
| December 03, 2025 | 7.41 | 7.45 | 7.45 | 7.55 | 7.4 | 25.92M |
| December 02, 2025 | 7.46 | 7.37 | 7.37 | 7.48 | 7.33 | 17.43M |
| December 01, 2025 | 7.46 | 7.51 | 7.51 | 7.53 | 7.42 | 20.88M |
| November 28, 2025 | 7.36 | 7.39 | 7.39 | 7.48 | 7.26 | 13.37M |
| November 27, 2025 | 7.37 | 7.36 | 7.36 | 7.43 | 7.28 | 14.82M |
| November 26, 2025 | 7.42 | 7.3 | 7.3 | 7.46 | 7.27 | 17.72M |
| November 25, 2025 | 7.37 | 7.42 | 7.42 | 7.48 | 7.37 | 15.04M |
| November 24, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.19 | 20.46M |
| November 21, 2025 | 7.38 | 7.19 | 7.19 | 7.48 | 7.16 | 24.53M |
| November 20, 2025 | 7.48 | 7.48 | 7.48 | 7.52 | 7.36 | 23.92M |
| November 19, 2025 | 7.44 | 7.54 | 7.54 | 7.57 | 7.3 | 36.42M |
| November 18, 2025 | 7.68 | 7.46 | 7.46 | 7.7 | 7.44 | 43.93M |
| November 17, 2025 | 7.81 | 7.62 | 7.62 | 7.97 | 7.62 | 108.14M |
| November 14, 2025 | 9.45 | 8.47 | 8.47 | 9.45 | 8.34 | 155.17M |
| November 13, 2025 | 8.1 | 8.59 | 8.59 | 8.59 | 7.85 | 88.17M |
| November 12, 2025 | 7.54 | 7.81 | 7.81 | 8.08 | 7.53 | 45.87M |
| November 11, 2025 | 7.5 | 7.54 | 7.54 | 7.59 | 7.42 | 13.06M |
| November 10, 2025 | 7.2 | 7.53 | 7.53 | 7.6 | 7.16 | 29.09M |
| November 07, 2025 | 7.22 | 7.2 | 7.2 | 7.27 | 7.18 | 5.75M |
| November 06, 2025 | 7.37 | 7.23 | 7.23 | 7.37 | 7.23 | 10.13M |
| November 05, 2025 | 7.34 | 7.39 | 7.39 | 7.43 | 7.28 | 13.79M |
| November 04, 2025 | 7.35 | 7.35 | 7.35 | 7.4 | 7.27 | 8.99M |
| November 03, 2025 | 7.25 | 7.35 | 7.35 | 7.35 | 7.2 | 11.39M |
| October 31, 2025 | 7.12 | 7.23 | 7.23 | 7.27 | 7.11 | 10.77M |
| October 30, 2025 | 7.17 | 7.11 | 7.11 | 7.17 | 7.1 | 5.75M |
| October 29, 2025 | 7.19 | 7.18 | 7.18 | 7.2 | 7.08 | 6.66M |
| October 28, 2025 | 7.17 | 7.16 | 7.16 | 7.19 | 7.1 | 6.09M |
| October 27, 2025 | 7.25 | 7.16 | 7.16 | 7.27 | 7.14 | 9.62M |
| October 24, 2025 | 7.28 | 7.19 | 7.19 | 7.29 | 7.13 | 9.94M |
| October 23, 2025 | 7.3 | 7.28 | 7.28 | 7.36 | 7.23 | 9.48M |
| October 22, 2025 | 7.1 | 7.29 | 7.29 | 7.44 | 7.1 | 17.95M |
| October 21, 2025 | 7.07 | 7.13 | 7.13 | 7.13 | 7.03 | 6.95M |
| October 20, 2025 | 7.1 | 7.09 | 7.09 | 7.16 | 7.04 | 10.75M |
| October 17, 2025 | 7.33 | 7.05 | 7.05 | 7.36 | 7.03 | 14.27M |
| October 16, 2025 | 7.44 | 7.33 | 7.33 | 7.48 | 7.31 | 7.82M |
| October 15, 2025 | 7.43 | 7.44 | 7.44 | 7.45 | 7.37 | 6.48M |
| October 14, 2025 | 7.53 | 7.41 | 7.41 | 7.57 | 7.4 | 12.03M |
| October 13, 2025 | 7.42 | 7.53 | 7.53 | 7.53 | 7.29 | 10.73M |
| October 10, 2025 | 7.53 | 7.52 | 7.52 | 7.61 | 7.51 | 8.56M |
| October 09, 2025 | 7.7 | 7.53 | 7.53 | 7.7 | 7.5 | 17.58M |
| September 30, 2025 | 7.74 | 7.72 | 7.72 | 7.87 | 7.71 | 12.14M |
| September 29, 2025 | 7.78 | 7.71 | 7.71 | 7.81 | 7.65 | 11.93M |
| September 26, 2025 | 7.96 | 7.82 | 7.82 | 7.98 | 7.82 | 11.25M |
| September 25, 2025 | 8 | 8.03 | 8.03 | 8.06 | 7.82 | 16.4M |