6.08
+0.25(+4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.86 | 6.08 | 6.08 | 6.18 | 5.83 | 20.9M |
| December 24, 2025 | 5.84 | 5.83 | 5.83 | 5.91 | 5.78 | 13.96M |
| December 23, 2025 | 5.96 | 5.82 | 5.82 | 6.06 | 5.79 | 20.1M |
| December 22, 2025 | 5.77 | 5.95 | 5.95 | 5.96 | 5.77 | 16.65M |
| December 19, 2025 | 5.64 | 5.77 | 5.77 | 5.77 | 5.61 | 8.38M |
| December 18, 2025 | 5.54 | 5.64 | 5.64 | 5.68 | 5.53 | 10.1M |
| December 17, 2025 | 5.57 | 5.58 | 5.58 | 5.65 | 5.44 | 11.65M |
| December 16, 2025 | 5.56 | 5.59 | 5.59 | 5.64 | 5.49 | 10.18M |
| December 15, 2025 | 5.54 | 5.56 | 5.56 | 5.58 | 5.48 | 7.28M |
| December 12, 2025 | 5.62 | 5.57 | 5.57 | 5.7 | 5.55 | 14.18M |
| December 11, 2025 | 5.81 | 5.55 | 5.55 | 5.83 | 5.54 | 33.44M |
| December 10, 2025 | 5.82 | 5.81 | 5.81 | 5.92 | 5.67 | 21.53M |
| December 09, 2025 | 5.91 | 5.84 | 5.84 | 5.91 | 5.78 | 17.12M |
| December 08, 2025 | 5.85 | 5.94 | 5.94 | 6.1 | 5.83 | 15.87M |
| December 05, 2025 | 5.78 | 5.85 | 5.85 | 5.86 | 5.71 | 8.53M |
| December 04, 2025 | 5.87 | 5.79 | 5.79 | 5.98 | 5.77 | 7.52M |
| December 03, 2025 | 5.93 | 5.89 | 5.89 | 5.97 | 5.86 | 6.05M |
| December 02, 2025 | 5.88 | 5.93 | 5.93 | 5.94 | 5.81 | 7.91M |
| December 01, 2025 | 5.85 | 5.89 | 5.89 | 5.93 | 5.83 | 7.29M |
| November 28, 2025 | 5.8 | 5.86 | 5.86 | 5.88 | 5.71 | 7.07M |
| November 27, 2025 | 5.74 | 5.78 | 5.78 | 5.82 | 5.67 | 7.09M |
| November 26, 2025 | 5.8 | 5.74 | 5.74 | 5.88 | 5.72 | 9.69M |
| November 25, 2025 | 5.79 | 5.8 | 5.8 | 5.86 | 5.74 | 8.13M |
| November 24, 2025 | 5.71 | 5.79 | 5.79 | 5.96 | 5.71 | 11.25M |
| November 21, 2025 | 6.06 | 5.74 | 5.74 | 6.11 | 5.73 | 20M |
| November 20, 2025 | 6.09 | 6.08 | 6.08 | 6.19 | 5.96 | 12.46M |
| November 19, 2025 | 6.29 | 6.11 | 6.11 | 6.34 | 6.08 | 11.71M |
| November 18, 2025 | 6.46 | 6.32 | 6.32 | 6.5 | 6.18 | 22.58M |
| November 17, 2025 | 6.24 | 6.46 | 6.46 | 6.47 | 6.19 | 22.8M |
| November 14, 2025 | 6.14 | 6.22 | 6.22 | 6.29 | 6.14 | 13.07M |
| November 13, 2025 | 6.11 | 6.16 | 6.16 | 6.17 | 6.03 | 10.88M |
| November 12, 2025 | 6.1 | 6.11 | 6.11 | 6.17 | 6.08 | 7.3M |
| November 11, 2025 | 6.1 | 6.12 | 6.12 | 6.16 | 6.05 | 11.2M |
| November 10, 2025 | 5.97 | 6.09 | 6.09 | 6.11 | 5.93 | 13.37M |
| November 07, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.96 | 8.64M |
| November 06, 2025 | 6.03 | 6.02 | 6.02 | 6.07 | 5.97 | 10.69M |
| November 05, 2025 | 5.98 | 6.04 | 6.04 | 6.08 | 5.95 | 10.59M |
| November 04, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 5.97 | 10.98M |
| November 03, 2025 | 6.1 | 6.06 | 6.06 | 6.11 | 6.04 | 11.88M |
| October 31, 2025 | 6.05 | 6.09 | 6.09 | 6.15 | 6.03 | 11.2M |
| October 30, 2025 | 6.06 | 6.03 | 6.03 | 6.22 | 6.02 | 15.47M |
| October 29, 2025 | 6.11 | 6.09 | 6.09 | 6.14 | 6.03 | 12.04M |
| October 28, 2025 | 6.13 | 6.14 | 6.14 | 6.15 | 6.08 | 10.86M |
| October 27, 2025 | 6.19 | 6.12 | 6.12 | 6.22 | 6.1 | 13.28M |
| October 24, 2025 | 6.3 | 6.17 | 6.17 | 6.32 | 6.15 | 16.55M |
| October 23, 2025 | 6.39 | 6.31 | 6.31 | 6.46 | 6.21 | 21.2M |
| October 22, 2025 | 6.32 | 6.44 | 6.44 | 6.62 | 6.32 | 30.61M |
| October 21, 2025 | 6.22 | 6.36 | 6.36 | 6.38 | 6.18 | 24.97M |
| October 20, 2025 | 6.25 | 6.22 | 6.22 | 6.46 | 6.15 | 30.82M |
| October 17, 2025 | 6.06 | 6.15 | 6.15 | 6.25 | 6.03 | 28.81M |
| October 16, 2025 | 6.14 | 6.09 | 6.09 | 6.17 | 6.05 | 13.52M |
| October 15, 2025 | 6.08 | 6.17 | 6.17 | 6.22 | 6.04 | 23.83M |
| October 14, 2025 | 5.99 | 6.08 | 6.08 | 6.14 | 5.94 | 18.02M |
| October 13, 2025 | 5.89 | 6 | 6 | 6.01 | 5.8 | 15.33M |
| October 10, 2025 | 6.02 | 6.05 | 6.05 | 6.12 | 5.88 | 23.62M |
| October 09, 2025 | 6.01 | 5.97 | 5.97 | 6.06 | 5.87 | 26.02M |
| September 30, 2025 | 6 | 6.08 | 6.08 | 6.2 | 5.94 | 52.63M |
| September 29, 2025 | 5.59 | 6.12 | 6.12 | 6.12 | 5.47 | 39.53M |
| September 26, 2025 | 5.54 | 5.56 | 5.56 | 5.67 | 5.51 | 7.3M |
| September 25, 2025 | 5.68 | 5.55 | 5.55 | 5.7 | 5.54 | 7.55M |