6.68
+0.36(+5.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.34 | 6.32 | 6.32 | 6.41 | 6.19 | 133.71M |
| December 03, 2025 | 5.76 | 6.36 | 6.36 | 6.36 | 5.75 | 176.17M |
| December 02, 2025 | 5.66 | 5.78 | 5.78 | 5.89 | 5.66 | 36.54M |
| December 01, 2025 | 5.58 | 5.66 | 5.66 | 5.66 | 5.55 | 14.38M |
| November 28, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.51 | 8.66M |
| November 27, 2025 | 5.56 | 5.53 | 5.53 | 5.57 | 5.52 | 10.05M |
| November 26, 2025 | 5.52 | 5.55 | 5.55 | 5.61 | 5.5 | 14.51M |
| November 25, 2025 | 5.51 | 5.52 | 5.52 | 5.55 | 5.5 | 14.12M |
| November 24, 2025 | 5.61 | 5.5 | 5.5 | 5.61 | 5.43 | 27.98M |
| November 21, 2025 | 5.78 | 5.59 | 5.59 | 5.78 | 5.59 | 26.99M |
| November 20, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.79 | 11.76M |
| November 19, 2025 | 5.83 | 5.8 | 5.8 | 5.85 | 5.77 | 16.1M |
| November 18, 2025 | 5.92 | 5.83 | 5.83 | 5.93 | 5.81 | 24M |
| November 17, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.9 | 19.72M |
| November 14, 2025 | 5.96 | 5.98 | 5.98 | 6.05 | 5.94 | 26.34M |
| November 13, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.93 | 17.48M |
| November 12, 2025 | 6 | 5.96 | 5.96 | 6.01 | 5.92 | 19.07M |
| November 11, 2025 | 6.03 | 5.99 | 5.99 | 6.05 | 5.97 | 18.92M |
| November 10, 2025 | 5.95 | 6.01 | 6.01 | 6.03 | 5.94 | 23.42M |
| November 07, 2025 | 5.89 | 5.95 | 5.95 | 6.03 | 5.86 | 35.11M |
| November 06, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.85 | 13.77M |
| November 05, 2025 | 5.82 | 5.88 | 5.88 | 5.89 | 5.81 | 17.42M |
| November 04, 2025 | 5.9 | 5.83 | 5.83 | 5.9 | 5.82 | 16.02M |
| November 03, 2025 | 5.85 | 5.91 | 5.91 | 5.91 | 5.82 | 19.27M |
| October 31, 2025 | 5.84 | 5.86 | 5.86 | 5.87 | 5.82 | 16.99M |
| October 30, 2025 | 5.85 | 5.86 | 5.86 | 5.92 | 5.85 | 17.32M |
| October 29, 2025 | 5.86 | 5.88 | 5.88 | 5.88 | 5.82 | 11.67M |
| October 28, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.85 | 10.96M |
| October 27, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.87 | 15.24M |
| October 24, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.86 | 13.05M |
| October 23, 2025 | 5.85 | 5.88 | 5.88 | 5.88 | 5.81 | 15.02M |
| October 22, 2025 | 5.86 | 5.86 | 5.86 | 5.89 | 5.84 | 13.65M |
| October 21, 2025 | 5.81 | 5.87 | 5.87 | 5.88 | 5.78 | 16.75M |
| October 20, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.78 | 12.33M |
| October 17, 2025 | 5.83 | 5.77 | 5.77 | 5.87 | 5.76 | 18.05M |
| October 16, 2025 | 5.89 | 5.84 | 5.84 | 5.9 | 5.83 | 18.24M |
| October 15, 2025 | 5.89 | 5.91 | 5.91 | 5.93 | 5.87 | 16.03M |
| October 14, 2025 | 5.95 | 5.91 | 5.91 | 5.97 | 5.9 | 24.82M |
| October 13, 2025 | 5.83 | 5.92 | 5.92 | 5.94 | 5.8 | 23.84M |
| October 10, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.94 | 18.18M |
| October 09, 2025 | 5.9 | 6 | 6 | 6.08 | 5.89 | 29.87M |
| September 30, 2025 | 5.93 | 5.89 | 5.89 | 5.95 | 5.89 | 16.96M |
| September 29, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.84 | 22.18M |
| September 26, 2025 | 6.03 | 5.96 | 5.96 | 6.04 | 5.96 | 19.81M |
| September 25, 2025 | 6.11 | 6.05 | 6.05 | 6.13 | 6.03 | 21.17M |
| September 24, 2025 | 6.01 | 6.13 | 6.13 | 6.13 | 5.99 | 27.63M |
| September 23, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 5.91 | 37.75M |
| September 22, 2025 | 6.23 | 6.13 | 6.13 | 6.23 | 6.11 | 24.56M |
| September 19, 2025 | 6.21 | 6.21 | 6.21 | 6.25 | 6.16 | 24.53M |
| September 18, 2025 | 6.22 | 6.22 | 6.22 | 6.35 | 6.18 | 48.35M |
| September 17, 2025 | 6.17 | 6.23 | 6.23 | 6.24 | 6.15 | 28.91M |
| September 16, 2025 | 6.15 | 6.19 | 6.19 | 6.2 | 6.12 | 24.82M |
| September 15, 2025 | 6.19 | 6.14 | 6.14 | 6.19 | 6.13 | 20.35M |
| September 12, 2025 | 6.19 | 6.17 | 6.17 | 6.22 | 6.15 | 29.1M |
| September 11, 2025 | 6.12 | 6.2 | 6.2 | 6.2 | 6.08 | 37.56M |
| September 10, 2025 | 6.15 | 6.14 | 6.14 | 6.17 | 6.11 | 17.58M |
| September 09, 2025 | 6.21 | 6.14 | 6.14 | 6.21 | 6.12 | 25.11M |
| September 08, 2025 | 6.21 | 6.23 | 6.23 | 6.23 | 6.15 | 33.22M |
| September 05, 2025 | 6.13 | 6.2 | 6.2 | 6.21 | 6.09 | 34.44M |
| September 04, 2025 | 6.16 | 6.13 | 6.13 | 6.24 | 6.06 | 42.75M |