6.75
+0.22(+3.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.97 | 6.55 | 6.55 | 6.66 | 5.93 | 111.51M |
| November 06, 2025 | 5.94 | 6.05 | 6.05 | 6.18 | 5.94 | 100.61M |
| November 05, 2025 | 5.6 | 5.94 | 5.94 | 6.06 | 5.55 | 119.91M |
| November 04, 2025 | 5.6 | 5.66 | 5.66 | 5.88 | 5.55 | 134.83M |
| November 03, 2025 | 5.41 | 5.64 | 5.64 | 5.78 | 5.41 | 177.01M |
| October 31, 2025 | 5.08 | 5.25 | 5.25 | 5.32 | 5.04 | 61.62M |
| October 30, 2025 | 5.11 | 5.14 | 5.14 | 5.28 | 5.09 | 60.5M |
| October 29, 2025 | 4.92 | 5.15 | 5.15 | 5.19 | 4.88 | 59.19M |
| October 28, 2025 | 4.93 | 4.92 | 4.92 | 4.95 | 4.89 | 10.06M |
| October 27, 2025 | 4.94 | 4.93 | 4.93 | 4.96 | 4.91 | 12.72M |
| October 24, 2025 | 4.96 | 4.93 | 4.93 | 4.98 | 4.92 | 9.91M |
| October 23, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.87 | 13.43M |
| October 22, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.89 | 9.13M |
| October 21, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.87 | 10.85M |
| October 20, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.87 | 11.55M |
| October 17, 2025 | 4.95 | 4.87 | 4.87 | 4.99 | 4.87 | 16.21M |
| October 16, 2025 | 5.06 | 4.96 | 4.96 | 5.07 | 4.94 | 19.2M |
| October 15, 2025 | 5.02 | 5.06 | 5.06 | 5.09 | 5.01 | 20M |
| October 14, 2025 | 4.97 | 5 | 5 | 5.12 | 4.97 | 28.32M |
| October 13, 2025 | 4.81 | 4.98 | 4.98 | 5 | 4.81 | 20.43M |
| October 10, 2025 | 4.99 | 5.02 | 5.02 | 5.08 | 4.97 | 18.68M |
| October 09, 2025 | 4.98 | 5.01 | 5.01 | 5.02 | 4.96 | 20.65M |
| September 30, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.96 | 15.91M |
| September 29, 2025 | 4.95 | 4.99 | 4.99 | 5 | 4.88 | 16.91M |
| September 26, 2025 | 4.96 | 4.94 | 4.94 | 5 | 4.94 | 18.39M |
| September 25, 2025 | 5.12 | 5 | 5 | 5.13 | 4.98 | 42.87M |
| September 24, 2025 | 4.92 | 5.18 | 5.18 | 5.3 | 4.9 | 60.2M |
| September 23, 2025 | 4.96 | 4.94 | 4.94 | 4.97 | 4.84 | 24.1M |
| September 22, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.92 | 21.06M |
| September 19, 2025 | 5.02 | 5 | 5 | 5.04 | 4.96 | 25.12M |
| September 18, 2025 | 5.18 | 5.02 | 5.02 | 5.19 | 4.99 | 49.23M |
| September 17, 2025 | 5.17 | 5.18 | 5.18 | 5.23 | 5.14 | 40.7M |
| September 16, 2025 | 5.3 | 5.2 | 5.2 | 5.35 | 5.12 | 44.18M |
| September 15, 2025 | 5.25 | 5.21 | 5.21 | 5.27 | 5.19 | 33.48M |
| September 12, 2025 | 5.36 | 5.24 | 5.24 | 5.4 | 5.22 | 54.61M |
| September 11, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.27 | 47.07M |
| September 10, 2025 | 5.61 | 5.43 | 5.43 | 5.61 | 5.37 | 52.43M |
| September 09, 2025 | 5.59 | 5.61 | 5.61 | 5.69 | 5.47 | 112.58M |
| September 08, 2025 | 5.16 | 5.64 | 5.64 | 5.64 | 5.15 | 143.46M |
| September 05, 2025 | 4.96 | 5.13 | 5.13 | 5.14 | 4.92 | 45.37M |
| September 04, 2025 | 4.79 | 4.95 | 4.95 | 5.04 | 4.78 | 38.36M |
| September 03, 2025 | 4.84 | 4.79 | 4.79 | 4.87 | 4.79 | 13.49M |
| September 02, 2025 | 4.88 | 4.85 | 4.85 | 4.95 | 4.84 | 19.52M |
| September 01, 2025 | 4.86 | 4.88 | 4.88 | 4.88 | 4.8 | 17.15M |
| August 29, 2025 | 4.89 | 4.87 | 4.87 | 4.92 | 4.86 | 16.02M |
| August 28, 2025 | 4.91 | 4.89 | 4.89 | 4.95 | 4.77 | 31.69M |
| August 27, 2025 | 5.07 | 4.92 | 4.92 | 5.08 | 4.92 | 39.09M |
| August 26, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5.03 | 22.22M |
| August 25, 2025 | 5.14 | 5.09 | 5.09 | 5.16 | 5.06 | 30.75M |
| August 22, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.03 | 21.74M |
| August 21, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.03 | 22.97M |
| August 20, 2025 | 5.05 | 5.07 | 5.07 | 5.13 | 5.03 | 23.36M |
| August 19, 2025 | 5.06 | 5.04 | 5.04 | 5.07 | 5.02 | 18.45M |
| August 18, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.05 | 25.59M |
| August 15, 2025 | 4.92 | 5.05 | 5.05 | 5.08 | 4.91 | 23.86M |
| August 14, 2025 | 5.04 | 4.94 | 4.94 | 5.07 | 4.92 | 27.73M |
| August 13, 2025 | 5.05 | 5.03 | 5.03 | 5.07 | 5.01 | 16.93M |
| August 12, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.01 | 16.55M |
| August 11, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.05 | 15.82M |
| August 08, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 5.04 | 14.71M |