6.01
+0.05(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.03 | 5.96 | 5.96 | 6.04 | 5.93 | 20.64M |
| December 03, 2025 | 6.05 | 6.03 | 6.03 | 6.1 | 6.02 | 21.03M |
| December 02, 2025 | 6.14 | 6.07 | 6.07 | 6.14 | 6.06 | 22.07M |
| December 01, 2025 | 6.11 | 6.14 | 6.14 | 6.15 | 6.08 | 21.45M |
| November 28, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 6.04 | 20.62M |
| November 27, 2025 | 6.14 | 6.08 | 6.08 | 6.16 | 6.08 | 22.28M |
| November 26, 2025 | 6.08 | 6.14 | 6.14 | 6.17 | 6.04 | 30.37M |
| November 25, 2025 | 6.05 | 6.08 | 6.08 | 6.09 | 6.02 | 24.81M |
| November 24, 2025 | 6.02 | 6.05 | 6.05 | 6.07 | 5.93 | 28.94M |
| November 21, 2025 | 6.17 | 6 | 6 | 6.21 | 6 | 41.87M |
| November 20, 2025 | 6.34 | 6.22 | 6.22 | 6.37 | 6.22 | 29.47M |
| November 19, 2025 | 6.28 | 6.34 | 6.34 | 6.36 | 6.26 | 32.59M |
| November 18, 2025 | 6.55 | 6.33 | 6.33 | 6.55 | 6.3 | 71.08M |
| November 17, 2025 | 6.66 | 6.56 | 6.56 | 6.66 | 6.51 | 56.9M |
| November 14, 2025 | 6.67 | 6.71 | 6.71 | 6.74 | 6.65 | 51.44M |
| November 13, 2025 | 6.64 | 6.67 | 6.67 | 6.7 | 6.57 | 53.53M |
| November 12, 2025 | 6.92 | 6.68 | 6.68 | 6.92 | 6.61 | 83.2M |
| November 11, 2025 | 7.12 | 6.92 | 6.92 | 7.16 | 6.9 | 114.33M |
| November 10, 2025 | 6.83 | 7.1 | 7.1 | 7.15 | 6.8 | 169.6M |
| November 07, 2025 | 6.79 | 6.81 | 6.81 | 6.97 | 6.74 | 117.27M |
| November 06, 2025 | 6.67 | 6.92 | 6.92 | 7.22 | 6.67 | 202.58M |
| November 05, 2025 | 6.46 | 6.71 | 6.71 | 6.78 | 6.41 | 101.03M |
| November 04, 2025 | 6.52 | 6.53 | 6.53 | 6.61 | 6.51 | 37.54M |
| November 03, 2025 | 6.57 | 6.58 | 6.58 | 6.62 | 6.46 | 51.86M |
| October 31, 2025 | 6.78 | 6.63 | 6.63 | 6.78 | 6.62 | 84.95M |
| October 30, 2025 | 6.68 | 6.84 | 6.84 | 6.86 | 6.58 | 110.33M |
| October 29, 2025 | 6.5 | 6.67 | 6.67 | 6.68 | 6.46 | 68.59M |
| October 28, 2025 | 6.59 | 6.56 | 6.56 | 6.61 | 6.51 | 40.12M |
| October 27, 2025 | 6.46 | 6.59 | 6.59 | 6.61 | 6.45 | 61.49M |
| October 24, 2025 | 6.43 | 6.46 | 6.46 | 6.48 | 6.41 | 36.12M |
| October 23, 2025 | 6.42 | 6.48 | 6.48 | 6.49 | 6.37 | 45.51M |
| October 22, 2025 | 6.53 | 6.47 | 6.47 | 6.58 | 6.46 | 50.48M |
| October 21, 2025 | 6.55 | 6.6 | 6.6 | 6.61 | 6.46 | 60.04M |
| October 20, 2025 | 6.72 | 6.57 | 6.57 | 6.75 | 6.5 | 63.72M |
| October 17, 2025 | 6.64 | 6.62 | 6.62 | 6.79 | 6.57 | 71.99M |
| October 16, 2025 | 7 | 6.71 | 6.71 | 7.02 | 6.7 | 102.79M |
| October 15, 2025 | 7.02 | 7.05 | 7.05 | 7.15 | 6.81 | 156.81M |
| October 14, 2025 | 6.75 | 7.11 | 7.11 | 7.18 | 6.63 | 218.96M |
| October 13, 2025 | 6.52 | 6.73 | 6.73 | 6.74 | 6.48 | 102.95M |
| October 10, 2025 | 6.42 | 6.82 | 6.82 | 6.88 | 6.37 | 195.12M |
| October 09, 2025 | 6.23 | 6.41 | 6.41 | 6.42 | 6.22 | 66.24M |
| September 30, 2025 | 6.25 | 6.24 | 6.24 | 6.29 | 6.23 | 29.69M |
| September 29, 2025 | 6.3 | 6.26 | 6.26 | 6.31 | 6.16 | 38.58M |
| September 26, 2025 | 6.28 | 6.26 | 6.26 | 6.38 | 6.24 | 47.77M |
| September 25, 2025 | 6.39 | 6.28 | 6.28 | 6.42 | 6.28 | 47.25M |
| September 24, 2025 | 6.31 | 6.4 | 6.4 | 6.41 | 6.26 | 39.13M |
| September 23, 2025 | 6.49 | 6.34 | 6.34 | 6.49 | 6.22 | 56.14M |
| September 22, 2025 | 6.44 | 6.47 | 6.47 | 6.48 | 6.3 | 59.31M |
| September 19, 2025 | 6.48 | 6.46 | 6.46 | 6.54 | 6.4 | 45.61M |
| September 18, 2025 | 6.67 | 6.44 | 6.44 | 6.67 | 6.4 | 82.59M |
| September 17, 2025 | 6.66 | 6.67 | 6.67 | 6.68 | 6.58 | 57.86M |
| September 16, 2025 | 6.68 | 6.66 | 6.66 | 6.7 | 6.55 | 60.27M |
| September 15, 2025 | 6.7 | 6.66 | 6.66 | 6.73 | 6.62 | 53.38M |
| September 12, 2025 | 6.75 | 6.71 | 6.71 | 6.79 | 6.69 | 72.58M |
| September 11, 2025 | 6.61 | 6.73 | 6.73 | 6.73 | 6.49 | 87.59M |
| September 10, 2025 | 6.62 | 6.61 | 6.61 | 6.71 | 6.54 | 69.37M |
| September 09, 2025 | 6.9 | 6.64 | 6.64 | 6.9 | 6.62 | 104.35M |
| September 08, 2025 | 6.9 | 6.91 | 6.91 | 7.09 | 6.86 | 97.46M |
| September 05, 2025 | 6.94 | 6.99 | 6.99 | 7.04 | 6.58 | 130.1M |
| September 04, 2025 | 6.96 | 7.02 | 7.02 | 7.2 | 6.81 | 110.37M |