6.42
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.5 | 6.39 | 6.39 | 6.59 | 6.33 | 10.84M |
| December 03, 2025 | 6.43 | 6.46 | 6.46 | 6.51 | 6.38 | 9.76M |
| December 02, 2025 | 6.25 | 6.44 | 6.44 | 6.45 | 6.21 | 9.45M |
| December 01, 2025 | 6.37 | 6.27 | 6.27 | 6.41 | 6.26 | 4.89M |
| November 28, 2025 | 6.17 | 6.33 | 6.33 | 6.35 | 6.17 | 4.98M |
| November 27, 2025 | 6.16 | 6.2 | 6.2 | 6.28 | 6.13 | 5.97M |
| November 26, 2025 | 6.33 | 6.16 | 6.16 | 6.34 | 6.14 | 9.5M |
| November 25, 2025 | 6.11 | 6.34 | 6.34 | 6.49 | 6.1 | 15.8M |
| November 24, 2025 | 6.11 | 6.1 | 6.1 | 6.16 | 6.05 | 7.02M |
| November 21, 2025 | 6.32 | 6.04 | 6.04 | 6.36 | 6.04 | 12.3M |
| November 20, 2025 | 6.43 | 6.31 | 6.31 | 6.46 | 6.28 | 6.21M |
| November 19, 2025 | 6.49 | 6.39 | 6.39 | 6.55 | 6.35 | 8.57M |
| November 18, 2025 | 6.69 | 6.5 | 6.5 | 6.71 | 6.45 | 14.38M |
| November 17, 2025 | 6.69 | 6.7 | 6.7 | 6.72 | 6.63 | 9.17M |
| November 14, 2025 | 6.8 | 6.69 | 6.69 | 6.88 | 6.67 | 11.14M |
| November 13, 2025 | 6.7 | 6.8 | 6.8 | 6.84 | 6.66 | 12.65M |
| November 12, 2025 | 6.75 | 6.7 | 6.7 | 6.76 | 6.65 | 11.67M |
| November 11, 2025 | 6.7 | 6.77 | 6.77 | 6.8 | 6.65 | 13.69M |
| November 10, 2025 | 6.89 | 6.71 | 6.71 | 6.92 | 6.69 | 22.92M |
| November 07, 2025 | 6.69 | 6.8 | 6.8 | 6.9 | 6.56 | 29.43M |
| November 06, 2025 | 6.63 | 6.67 | 6.67 | 6.78 | 6.45 | 25.53M |
| November 05, 2025 | 6.48 | 6.64 | 6.64 | 7.02 | 6.47 | 32.41M |
| November 04, 2025 | 6.68 | 6.54 | 6.54 | 6.71 | 6.47 | 29.14M |
| November 03, 2025 | 6.43 | 6.7 | 6.7 | 6.94 | 6.42 | 46.49M |
| October 31, 2025 | 6.36 | 6.39 | 6.39 | 6.53 | 6.32 | 17.31M |
| October 30, 2025 | 6.27 | 6.31 | 6.31 | 6.46 | 6.2 | 18.76M |
| October 29, 2025 | 6.16 | 6.25 | 6.25 | 6.38 | 6.13 | 18.9M |
| October 28, 2025 | 6.13 | 6.13 | 6.13 | 6.19 | 6.06 | 7.92M |
| October 27, 2025 | 6.1 | 6.14 | 6.14 | 6.15 | 6.01 | 8.89M |
| October 24, 2025 | 6.12 | 6.13 | 6.13 | 6.22 | 6.07 | 9.37M |
| October 23, 2025 | 6.11 | 6.12 | 6.12 | 6.13 | 6.04 | 7.65M |
| October 22, 2025 | 6.02 | 6.09 | 6.09 | 6.12 | 6 | 9.84M |
| October 21, 2025 | 5.91 | 6.04 | 6.04 | 6.04 | 5.88 | 9.4M |
| October 20, 2025 | 5.85 | 5.9 | 5.9 | 5.93 | 5.84 | 4.48M |
| October 17, 2025 | 5.86 | 5.85 | 5.85 | 5.91 | 5.81 | 6.76M |
| October 16, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.84 | 6.32M |
| October 15, 2025 | 5.88 | 5.93 | 5.93 | 5.96 | 5.88 | 5.94M |
| October 14, 2025 | 5.93 | 5.92 | 5.92 | 5.97 | 5.81 | 8.39M |
| October 13, 2025 | 5.8 | 5.9 | 5.9 | 5.93 | 5.7 | 10.64M |
| October 10, 2025 | 5.72 | 5.9 | 5.9 | 5.93 | 5.71 | 15.93M |
| October 09, 2025 | 6.04 | 5.74 | 5.74 | 6.08 | 5.71 | 18.45M |
| September 30, 2025 | 5.84 | 5.93 | 5.93 | 6.06 | 5.79 | 17.47M |
| September 29, 2025 | 5.75 | 5.85 | 5.85 | 5.85 | 5.65 | 9.73M |
| September 26, 2025 | 5.65 | 5.75 | 5.75 | 5.8 | 5.6 | 10.39M |
| September 25, 2025 | 5.67 | 5.7 | 5.7 | 5.78 | 5.6 | 8.51M |
| September 24, 2025 | 5.52 | 5.67 | 5.67 | 5.69 | 5.5 | 5.98M |
| September 23, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.41 | 6.01M |
| September 22, 2025 | 5.59 | 5.57 | 5.57 | 5.63 | 5.5 | 4.02M |
| September 19, 2025 | 5.69 | 5.62 | 5.62 | 5.69 | 5.58 | 6.2M |
| September 18, 2025 | 5.8 | 5.68 | 5.68 | 5.82 | 5.62 | 8.53M |
| September 17, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.77 | 5.98M |
| September 16, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.78 | 4.73M |
| September 15, 2025 | 5.87 | 5.82 | 5.82 | 5.89 | 5.8 | 4.48M |
| September 12, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.84 | 4.77M |
| September 11, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.81 | 7.46M |
| September 10, 2025 | 5.89 | 5.9 | 5.9 | 5.92 | 5.84 | 4.04M |
| September 09, 2025 | 5.89 | 5.88 | 5.88 | 5.95 | 5.84 | 5.6M |
| September 08, 2025 | 5.77 | 5.88 | 5.88 | 5.89 | 5.76 | 6.87M |
| September 05, 2025 | 5.73 | 5.77 | 5.77 | 5.78 | 5.68 | 5.48M |
| September 04, 2025 | 5.68 | 5.72 | 5.72 | 5.78 | 5.61 | 7.67M |