5.94
-0.31(-4.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.13 | 6.25 | 6.25 | 6.3 | 6.13 | 16.17M |
| December 03, 2025 | 6.08 | 6.18 | 6.18 | 6.25 | 6.08 | 10.68M |
| December 02, 2025 | 6.12 | 6.09 | 6.09 | 6.16 | 6.04 | 5.1M |
| December 01, 2025 | 6.17 | 6.13 | 6.13 | 6.2 | 6.12 | 6.07M |
| November 28, 2025 | 6.1 | 6.17 | 6.17 | 6.17 | 6.02 | 6.18M |
| November 27, 2025 | 6.09 | 6.1 | 6.1 | 6.14 | 6.05 | 6.11M |
| November 26, 2025 | 6.16 | 6.08 | 6.08 | 6.18 | 6.06 | 7.38M |
| November 25, 2025 | 6.07 | 6.15 | 6.15 | 6.16 | 6.05 | 6.89M |
| November 24, 2025 | 6.11 | 6.06 | 6.06 | 6.18 | 5.98 | 13.16M |
| November 21, 2025 | 6.41 | 6.1 | 6.1 | 6.5 | 6.1 | 16.61M |
| November 20, 2025 | 6.44 | 6.47 | 6.47 | 6.53 | 6.39 | 10.7M |
| November 19, 2025 | 6.54 | 6.42 | 6.42 | 6.54 | 6.35 | 11.06M |
| November 18, 2025 | 6.67 | 6.53 | 6.53 | 6.68 | 6.46 | 13.6M |
| November 17, 2025 | 6.63 | 6.64 | 6.64 | 6.65 | 6.54 | 13.44M |
| November 14, 2025 | 6.5 | 6.65 | 6.65 | 6.73 | 6.49 | 24.97M |
| November 13, 2025 | 6.47 | 6.5 | 6.5 | 6.55 | 6.43 | 6.84M |
| November 12, 2025 | 6.51 | 6.47 | 6.47 | 6.55 | 6.46 | 6.63M |
| November 11, 2025 | 6.5 | 6.52 | 6.52 | 6.53 | 6.46 | 10.29M |
| November 10, 2025 | 6.48 | 6.48 | 6.48 | 6.51 | 6.34 | 11.19M |
| November 07, 2025 | 6.45 | 6.46 | 6.46 | 6.52 | 6.42 | 9.76M |
| November 06, 2025 | 6.48 | 6.44 | 6.44 | 6.51 | 6.4 | 11.04M |
| November 05, 2025 | 6.36 | 6.47 | 6.47 | 6.48 | 6.35 | 12.59M |
| November 04, 2025 | 6.35 | 6.4 | 6.4 | 6.43 | 6.31 | 11.08M |
| November 03, 2025 | 6.28 | 6.35 | 6.35 | 6.35 | 6.25 | 9.12M |
| October 31, 2025 | 6.21 | 6.27 | 6.27 | 6.36 | 6.21 | 8.03M |
| October 30, 2025 | 6.29 | 6.21 | 6.21 | 6.31 | 6.21 | 7.87M |
| October 29, 2025 | 6.36 | 6.29 | 6.29 | 6.36 | 6.24 | 9.73M |
| October 28, 2025 | 6.32 | 6.36 | 6.36 | 6.38 | 6.29 | 9.14M |
| October 27, 2025 | 6.33 | 6.34 | 6.34 | 6.4 | 6.23 | 13.59M |
| October 24, 2025 | 6.5 | 6.33 | 6.33 | 6.51 | 6.32 | 18.49M |
| October 23, 2025 | 6.42 | 6.53 | 6.53 | 6.6 | 6.38 | 23.59M |
| October 22, 2025 | 6.5 | 6.46 | 6.46 | 6.64 | 6.43 | 21.1M |
| October 21, 2025 | 6.68 | 6.54 | 6.54 | 6.69 | 6.48 | 27.32M |
| October 20, 2025 | 6.38 | 6.68 | 6.68 | 6.76 | 6.32 | 46.96M |
| October 17, 2025 | 6.24 | 6.35 | 6.35 | 6.45 | 6.24 | 15.8M |
| October 16, 2025 | 6.3 | 6.29 | 6.29 | 6.32 | 6.24 | 7.67M |
| October 15, 2025 | 6.3 | 6.3 | 6.3 | 6.38 | 6.25 | 9.02M |
| October 14, 2025 | 6.18 | 6.3 | 6.3 | 6.31 | 6.16 | 13.63M |
| October 13, 2025 | 6.09 | 6.17 | 6.17 | 6.18 | 6.07 | 6.04M |
| October 10, 2025 | 6.13 | 6.22 | 6.22 | 6.22 | 6.11 | 6.89M |
| October 09, 2025 | 6.14 | 6.14 | 6.14 | 6.15 | 6.1 | 5.26M |
| September 30, 2025 | 6.22 | 6.12 | 6.12 | 6.23 | 6.12 | 7.39M |
| September 29, 2025 | 6.2 | 6.21 | 6.21 | 6.25 | 6.13 | 4.26M |
| September 26, 2025 | 6.21 | 6.2 | 6.2 | 6.26 | 6.19 | 4.07M |
| September 25, 2025 | 6.24 | 6.24 | 6.24 | 6.29 | 6.2 | 5.44M |
| September 24, 2025 | 6.14 | 6.27 | 6.27 | 6.32 | 6.09 | 9.6M |
| September 23, 2025 | 6.25 | 6.12 | 6.12 | 6.25 | 6.06 | 8.05M |
| September 22, 2025 | 6.25 | 6.26 | 6.26 | 6.3 | 6.2 | 4.36M |
| September 19, 2025 | 6.3 | 6.24 | 6.24 | 6.3 | 6.22 | 4.38M |
| September 18, 2025 | 6.31 | 6.29 | 6.29 | 6.38 | 6.27 | 8.43M |
| September 17, 2025 | 6.38 | 6.31 | 6.31 | 6.39 | 6.29 | 9.69M |
| September 16, 2025 | 6.21 | 6.39 | 6.39 | 6.55 | 6.18 | 15.83M |
| September 15, 2025 | 6.26 | 6.21 | 6.21 | 6.3 | 6.19 | 6.03M |
| September 12, 2025 | 6.27 | 6.25 | 6.25 | 6.28 | 6.24 | 4.8M |
| September 11, 2025 | 6.27 | 6.26 | 6.26 | 6.27 | 6.2 | 6.37M |
| September 10, 2025 | 6.29 | 6.25 | 6.25 | 6.29 | 6.22 | 3.67M |
| September 09, 2025 | 6.29 | 6.26 | 6.26 | 6.33 | 6.23 | 4.66M |
| September 08, 2025 | 6.24 | 6.29 | 6.29 | 6.3 | 6.22 | 5.5M |
| September 05, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | 4.75M |
| September 04, 2025 | 6.15 | 6.2 | 6.2 | 6.22 | 6.11 | 5.63M |