6.01
+0.24(+4.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.59 | 5.77 | 5.77 | 6.15 | 5.4 | 125.28M |
| December 03, 2025 | 6.45 | 5.88 | 5.88 | 6.48 | 5.88 | 168.67M |
| December 02, 2025 | 5.55 | 6.53 | 6.53 | 6.53 | 5.55 | 137.16M |
| December 01, 2025 | 6.76 | 5.94 | 5.94 | 6.77 | 5.93 | 211.01M |
| November 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.93 | 83.34M |
| November 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 7.31M |
| November 26, 2025 | 4.89 | 5.08 | 5.08 | 5.08 | 4.65 | 46.87M |
| November 25, 2025 | 4.2 | 4.62 | 4.62 | 4.62 | 4.16 | 27.5M |
| November 24, 2025 | 4.12 | 4.2 | 4.2 | 4.32 | 4.1 | 22.41M |
| November 21, 2025 | 4.18 | 4.07 | 4.07 | 4.26 | 4.06 | 19.6M |
| November 20, 2025 | 4.34 | 4.22 | 4.22 | 4.37 | 4.16 | 23.29M |
| November 19, 2025 | 4.39 | 4.38 | 4.38 | 4.53 | 4.33 | 25.39M |
| November 18, 2025 | 4.43 | 4.37 | 4.37 | 4.5 | 4.32 | 20.97M |
| November 17, 2025 | 4.35 | 4.48 | 4.48 | 4.57 | 4.28 | 31.25M |
| November 14, 2025 | 4.33 | 4.35 | 4.35 | 4.46 | 4.33 | 16.84M |
| November 13, 2025 | 4.32 | 4.37 | 4.37 | 4.37 | 4.26 | 19.6M |
| November 12, 2025 | 4.34 | 4.32 | 4.32 | 4.43 | 4.32 | 20.06M |
| November 11, 2025 | 4.3 | 4.37 | 4.37 | 4.42 | 4.26 | 27.35M |
| November 10, 2025 | 4.14 | 4.29 | 4.29 | 4.3 | 4.13 | 24.35M |
| November 07, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 4.1 | 8.68M |
| November 06, 2025 | 4.14 | 4.13 | 4.13 | 4.18 | 4.09 | 12.44M |
| November 05, 2025 | 4.08 | 4.17 | 4.17 | 4.19 | 4.07 | 18.87M |
| November 04, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 4.06 | 12.7M |
| November 03, 2025 | 4.03 | 4.09 | 4.09 | 4.1 | 4 | 22.39M |
| October 31, 2025 | 4.05 | 4.04 | 4.04 | 4.2 | 4.01 | 28.83M |
| October 30, 2025 | 4.02 | 3.94 | 3.94 | 4.03 | 3.93 | 13.86M |
| October 29, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 3.98 | 11.17M |
| October 28, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.02 | 14.65M |
| October 27, 2025 | 4.04 | 4.02 | 4.02 | 4.07 | 4 | 10.74M |
| October 24, 2025 | 4.12 | 4.04 | 4.04 | 4.15 | 4.04 | 14.98M |
| October 23, 2025 | 4.14 | 4.12 | 4.12 | 4.17 | 4.07 | 11.38M |
| October 22, 2025 | 4.1 | 4.16 | 4.16 | 4.16 | 4.07 | 14.87M |
| October 21, 2025 | 4.02 | 4.11 | 4.11 | 4.12 | 3.99 | 20.3M |
| October 20, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.94 | 13.9M |
| October 17, 2025 | 3.97 | 3.96 | 3.96 | 4.06 | 3.95 | 15.44M |
| October 16, 2025 | 4.01 | 3.96 | 3.96 | 4.07 | 3.96 | 15.65M |
| October 15, 2025 | 4.04 | 4.04 | 4.04 | 4.1 | 3.99 | 20.26M |
| October 14, 2025 | 3.97 | 4.01 | 4.01 | 4.04 | 3.95 | 19.52M |
| October 13, 2025 | 3.84 | 3.97 | 3.97 | 3.98 | 3.79 | 14.9M |
| October 10, 2025 | 3.91 | 3.95 | 3.95 | 4.01 | 3.9 | 16.1M |
| October 09, 2025 | 3.96 | 3.91 | 3.91 | 3.98 | 3.88 | 16.16M |
| September 30, 2025 | 3.98 | 3.95 | 3.95 | 4.02 | 3.95 | 13.56M |
| September 29, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.91 | 18.56M |
| September 26, 2025 | 4.14 | 4.04 | 4.04 | 4.2 | 4 | 24.82M |
| September 25, 2025 | 4.32 | 4.19 | 4.19 | 4.33 | 4.18 | 22.43M |
| September 24, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.21 | 25.21M |
| September 23, 2025 | 4.18 | 4.35 | 4.35 | 4.61 | 4.18 | 41.69M |
| September 22, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.18 | 15.8M |
| September 19, 2025 | 4.26 | 4.3 | 4.3 | 4.32 | 4.18 | 24.38M |
| September 18, 2025 | 4.42 | 4.28 | 4.28 | 4.46 | 4.23 | 31.07M |
| September 17, 2025 | 4.49 | 4.41 | 4.41 | 4.56 | 4.39 | 30.84M |
| September 16, 2025 | 4.45 | 4.49 | 4.49 | 4.63 | 4.44 | 38.71M |
| September 15, 2025 | 4.54 | 4.45 | 4.45 | 4.58 | 4.42 | 34.34M |
| September 12, 2025 | 4.66 | 4.54 | 4.54 | 4.82 | 4.52 | 46.61M |
| September 11, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.5 | 54.78M |
| September 10, 2025 | 4.56 | 4.67 | 4.67 | 4.91 | 4.51 | 79.35M |
| September 09, 2025 | 4.38 | 4.66 | 4.66 | 4.77 | 4.33 | 72.18M |
| September 08, 2025 | 4.38 | 4.44 | 4.44 | 4.55 | 4.34 | 45.9M |
| September 05, 2025 | 4.6 | 4.46 | 4.46 | 4.6 | 4.32 | 73.54M |
| September 04, 2025 | 4.34 | 4.8 | 4.8 | 4.8 | 4.25 | 95.22M |