6.13
+0.04(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.21 | 6.09 | 6.09 | 6.22 | 6.08 | 8.83M |
| December 03, 2025 | 6.26 | 6.21 | 6.21 | 6.29 | 6.17 | 7.66M |
| December 02, 2025 | 6.44 | 6.27 | 6.27 | 6.44 | 6.22 | 11.49M |
| December 01, 2025 | 6.35 | 6.39 | 6.39 | 6.45 | 6.33 | 7.72M |
| November 28, 2025 | 6.22 | 6.33 | 6.33 | 6.34 | 6.21 | 8.07M |
| November 27, 2025 | 6.23 | 6.25 | 6.25 | 6.3 | 6.2 | 7.25M |
| November 26, 2025 | 6.31 | 6.22 | 6.22 | 6.36 | 6.2 | 8.55M |
| November 25, 2025 | 6.3 | 6.29 | 6.29 | 6.35 | 6.26 | 9.24M |
| November 24, 2025 | 6.05 | 6.28 | 6.28 | 6.33 | 6.05 | 16.63M |
| November 21, 2025 | 6.47 | 6.02 | 6.02 | 6.47 | 5.99 | 30.16M |
| November 20, 2025 | 6.6 | 6.5 | 6.5 | 6.68 | 6.45 | 14.26M |
| November 19, 2025 | 6.54 | 6.61 | 6.61 | 6.71 | 6.5 | 18.62M |
| November 18, 2025 | 6.72 | 6.54 | 6.54 | 6.74 | 6.48 | 17.09M |
| November 17, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.7 | 13.07M |
| November 14, 2025 | 6.81 | 6.77 | 6.77 | 6.9 | 6.77 | 17.12M |
| November 13, 2025 | 6.84 | 6.88 | 6.88 | 6.9 | 6.71 | 21.37M |
| November 12, 2025 | 6.83 | 6.76 | 6.76 | 6.89 | 6.7 | 21.96M |
| November 11, 2025 | 6.87 | 6.82 | 6.82 | 6.88 | 6.7 | 26.46M |
| November 10, 2025 | 6.72 | 6.87 | 6.87 | 6.93 | 6.67 | 35.77M |
| November 07, 2025 | 6.63 | 6.69 | 6.69 | 6.76 | 6.59 | 23.49M |
| November 06, 2025 | 6.57 | 6.65 | 6.65 | 6.67 | 6.53 | 20.07M |
| November 05, 2025 | 6.4 | 6.56 | 6.56 | 6.62 | 6.36 | 17.26M |
| November 04, 2025 | 6.52 | 6.43 | 6.43 | 6.52 | 6.38 | 9.45M |
| November 03, 2025 | 6.45 | 6.52 | 6.52 | 6.53 | 6.4 | 11.65M |
| October 31, 2025 | 6.38 | 6.41 | 6.41 | 6.47 | 6.37 | 9.01M |
| October 30, 2025 | 6.54 | 6.38 | 6.38 | 6.54 | 6.35 | 14.77M |
| October 29, 2025 | 6.53 | 6.57 | 6.57 | 6.57 | 6.43 | 15.6M |
| October 28, 2025 | 6.65 | 6.54 | 6.54 | 6.65 | 6.5 | 15.15M |
| October 27, 2025 | 6.73 | 6.65 | 6.65 | 6.74 | 6.59 | 16.12M |
| October 24, 2025 | 6.72 | 6.69 | 6.69 | 6.76 | 6.57 | 22.62M |
| October 23, 2025 | 6.71 | 6.73 | 6.73 | 6.81 | 6.64 | 32.85M |
| October 22, 2025 | 6.41 | 6.84 | 6.84 | 7.09 | 6.38 | 52.61M |
| October 21, 2025 | 6.36 | 6.45 | 6.45 | 6.45 | 6.29 | 11.42M |
| October 20, 2025 | 6.28 | 6.36 | 6.36 | 6.36 | 6.26 | 9.83M |
| October 17, 2025 | 6.31 | 6.24 | 6.24 | 6.38 | 6.23 | 11.55M |
| October 16, 2025 | 6.46 | 6.35 | 6.35 | 6.5 | 6.32 | 12.16M |
| October 15, 2025 | 6.41 | 6.47 | 6.47 | 6.5 | 6.41 | 9.38M |
| October 14, 2025 | 6.6 | 6.43 | 6.43 | 6.65 | 6.4 | 16.95M |
| October 13, 2025 | 6.35 | 6.56 | 6.56 | 6.57 | 6.25 | 13.43M |
| October 10, 2025 | 6.61 | 6.64 | 6.64 | 6.72 | 6.54 | 19.78M |
| October 09, 2025 | 6.33 | 6.67 | 6.67 | 6.75 | 6.3 | 33.77M |
| September 30, 2025 | 6.44 | 6.35 | 6.35 | 6.45 | 6.35 | 15.47M |
| September 29, 2025 | 6.28 | 6.45 | 6.45 | 6.55 | 6.26 | 19.3M |
| September 26, 2025 | 6.25 | 6.32 | 6.32 | 6.5 | 6.22 | 18.06M |
| September 25, 2025 | 6.38 | 6.26 | 6.26 | 6.39 | 6.24 | 14.6M |
| September 24, 2025 | 6.31 | 6.4 | 6.4 | 6.41 | 6.29 | 13.57M |
| September 23, 2025 | 6.38 | 6.37 | 6.37 | 6.43 | 6.19 | 22.08M |
| September 22, 2025 | 6.68 | 6.42 | 6.42 | 6.69 | 6.39 | 23.56M |
| September 19, 2025 | 6.65 | 6.68 | 6.68 | 6.74 | 6.53 | 21.17M |
| September 18, 2025 | 6.81 | 6.65 | 6.65 | 6.9 | 6.57 | 33.11M |
| September 17, 2025 | 7.12 | 6.84 | 6.84 | 7.12 | 6.79 | 41.51M |
| September 16, 2025 | 7.1 | 7.14 | 7.14 | 7.18 | 7.05 | 22.7M |
| September 15, 2025 | 7.25 | 7.09 | 7.09 | 7.25 | 7.08 | 31.99M |
| September 12, 2025 | 7.25 | 7.3 | 7.3 | 7.47 | 7.13 | 46.81M |
| September 11, 2025 | 7.11 | 7.25 | 7.25 | 7.32 | 7.11 | 49.65M |
| September 10, 2025 | 6.91 | 7.34 | 7.34 | 7.5 | 6.91 | 76.82M |
| September 09, 2025 | 6.78 | 7.04 | 7.04 | 7.25 | 6.77 | 51.67M |
| September 08, 2025 | 6.74 | 6.86 | 6.86 | 6.98 | 6.72 | 36.24M |
| September 05, 2025 | 6.69 | 6.72 | 6.72 | 6.87 | 6.61 | 36.25M |
| September 04, 2025 | 6.87 | 6.61 | 6.61 | 7.01 | 6.51 | 54.99M |