6.09
+0.55(+9.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.03 | 5.54 | 5.54 | 6.03 | 5.54 | 615.14M |
| December 03, 2025 | 5.69 | 6.15 | 6.15 | 6.52 | 5.69 | 850.22M |
| December 02, 2025 | 5.61 | 5.93 | 5.93 | 6.15 | 5.45 | 928.33M |
| December 01, 2025 | 4.93 | 5.59 | 5.59 | 5.59 | 4.83 | 638.56M |
| November 28, 2025 | 4.99 | 5.08 | 5.08 | 5.69 | 4.99 | 855M |
| November 27, 2025 | 5.69 | 5.54 | 5.54 | 5.99 | 5.54 | 351.24M |
| November 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 44.02M |
| November 25, 2025 | 5.27 | 5.59 | 5.59 | 5.59 | 5.21 | 280.22M |
| November 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.95 | 473.44M |
| November 21, 2025 | 4.52 | 4.62 | 4.62 | 4.62 | 4.51 | 199.48M |
| November 20, 2025 | 3.81 | 4.2 | 4.2 | 4.2 | 3.77 | 295.54M |
| November 19, 2025 | 3.91 | 3.82 | 3.82 | 3.91 | 3.81 | 71.07M |
| November 18, 2025 | 3.99 | 3.93 | 3.93 | 4.01 | 3.86 | 119.25M |
| November 17, 2025 | 3.9 | 4.04 | 4.04 | 4.08 | 3.89 | 177.14M |
| November 14, 2025 | 3.78 | 3.91 | 3.91 | 4.05 | 3.76 | 149.4M |
| November 13, 2025 | 3.71 | 3.82 | 3.82 | 3.83 | 3.7 | 84.27M |
| November 12, 2025 | 3.81 | 3.74 | 3.74 | 3.82 | 3.71 | 72.25M |
| November 11, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.79 | 117.71M |
| November 10, 2025 | 3.93 | 3.9 | 3.9 | 4.05 | 3.87 | 180.96M |
| November 07, 2025 | 3.84 | 3.79 | 3.79 | 3.88 | 3.71 | 167.66M |
| November 06, 2025 | 4 | 3.83 | 3.83 | 4.07 | 3.83 | 261.46M |
| November 05, 2025 | 3.99 | 4.09 | 4.09 | 4.09 | 3.9 | 244.22M |
| November 04, 2025 | 3.61 | 3.72 | 3.72 | 3.76 | 3.59 | 104.52M |
| November 03, 2025 | 3.55 | 3.64 | 3.64 | 3.65 | 3.53 | 67.87M |
| October 31, 2025 | 3.52 | 3.57 | 3.57 | 3.59 | 3.5 | 48.93M |
| October 30, 2025 | 3.49 | 3.54 | 3.54 | 3.62 | 3.46 | 87.33M |
| October 29, 2025 | 3.55 | 3.5 | 3.5 | 3.57 | 3.46 | 80.81M |
| October 28, 2025 | 3.45 | 3.61 | 3.61 | 3.77 | 3.42 | 155.99M |
| October 27, 2025 | 3.52 | 3.47 | 3.47 | 3.58 | 3.44 | 74.81M |
| October 24, 2025 | 3.47 | 3.48 | 3.48 | 3.55 | 3.46 | 50.52M |
| October 23, 2025 | 3.43 | 3.47 | 3.47 | 3.52 | 3.35 | 72.02M |
| October 22, 2025 | 3.45 | 3.42 | 3.42 | 3.48 | 3.42 | 37.92M |
| October 21, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.43 | 34.72M |
| October 20, 2025 | 3.45 | 3.45 | 3.45 | 3.48 | 3.43 | 24.69M |
| October 17, 2025 | 3.57 | 3.44 | 3.44 | 3.58 | 3.42 | 35.19M |
| October 16, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.55 | 25.39M |
| October 15, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.56 | 21.79M |
| October 14, 2025 | 3.64 | 3.61 | 3.61 | 3.67 | 3.6 | 30.27M |
| October 13, 2025 | 3.55 | 3.63 | 3.63 | 3.64 | 3.52 | 31.49M |
| October 10, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.63 | 28.64M |
| October 09, 2025 | 3.77 | 3.68 | 3.68 | 3.77 | 3.65 | 45.58M |
| September 30, 2025 | 3.59 | 3.69 | 3.69 | 3.71 | 3.57 | 51.78M |
| September 29, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.52 | 35.87M |
| September 26, 2025 | 3.59 | 3.59 | 3.59 | 3.64 | 3.56 | 30.14M |
| September 25, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.61 | 32.84M |
| September 24, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.59 | 43.97M |
| September 23, 2025 | 3.8 | 3.66 | 3.66 | 3.81 | 3.56 | 102.89M |
| September 22, 2025 | 3.92 | 3.9 | 3.9 | 3.95 | 3.88 | 55.42M |
| September 19, 2025 | 3.93 | 3.92 | 3.92 | 4.01 | 3.88 | 71.74M |
| September 18, 2025 | 3.99 | 3.97 | 3.97 | 4.08 | 3.94 | 131.65M |
| September 17, 2025 | 3.95 | 3.95 | 3.95 | 4.01 | 3.91 | 92.34M |
| September 16, 2025 | 3.8 | 4 | 4 | 4.17 | 3.79 | 187.92M |
| September 15, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.78 | 32.55M |
| September 12, 2025 | 3.81 | 3.82 | 3.82 | 3.88 | 3.81 | 52.08M |
| September 11, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.71 | 41.62M |
| September 10, 2025 | 3.77 | 3.77 | 3.77 | 3.84 | 3.77 | 36.56M |
| September 09, 2025 | 3.81 | 3.75 | 3.75 | 3.82 | 3.73 | 38.12M |
| September 08, 2025 | 3.83 | 3.82 | 3.82 | 3.86 | 3.81 | 38.84M |
| September 05, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.78 | 42.52M |
| September 04, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.78 | 44.74M |
