6.03
+0.03(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.04 | 6 | 6 | 6.06 | 5.96 | 4.9M |
| December 03, 2025 | 6.1 | 6.02 | 6.02 | 6.11 | 5.98 | 5.96M |
| December 02, 2025 | 6.17 | 6.1 | 6.1 | 6.17 | 6.04 | 5M |
| December 01, 2025 | 6.14 | 6.16 | 6.16 | 6.2 | 6.14 | 6.07M |
| November 28, 2025 | 6.12 | 6.19 | 6.19 | 6.19 | 6.07 | 6.19M |
| November 27, 2025 | 6.17 | 6.11 | 6.11 | 6.18 | 6.09 | 4.88M |
| November 26, 2025 | 6.13 | 6.15 | 6.15 | 6.24 | 6.07 | 7.43M |
| November 25, 2025 | 6.2 | 6.14 | 6.14 | 6.21 | 6.12 | 6.17M |
| November 24, 2025 | 5.99 | 6.17 | 6.17 | 6.19 | 5.95 | 8.91M |
| November 21, 2025 | 6.1 | 5.94 | 5.94 | 6.17 | 5.92 | 9.18M |
| November 20, 2025 | 6.22 | 6.14 | 6.14 | 6.26 | 6.11 | 6.47M |
| November 19, 2025 | 6.28 | 6.18 | 6.18 | 6.3 | 6.16 | 6.29M |
| November 18, 2025 | 6.4 | 6.28 | 6.28 | 6.57 | 6.24 | 12.94M |
| November 17, 2025 | 6.34 | 6.4 | 6.4 | 6.42 | 6.34 | 6.27M |
| November 14, 2025 | 6.39 | 6.4 | 6.4 | 6.48 | 6.39 | 6.43M |
| November 13, 2025 | 6.39 | 6.42 | 6.42 | 6.46 | 6.32 | 7.83M |
| November 12, 2025 | 6.45 | 6.4 | 6.4 | 6.49 | 6.36 | 8.63M |
| November 11, 2025 | 6.46 | 6.44 | 6.44 | 6.49 | 6.39 | 9.51M |
| November 10, 2025 | 6.52 | 6.46 | 6.46 | 6.56 | 6.42 | 12.33M |
| November 07, 2025 | 6.45 | 6.57 | 6.57 | 6.58 | 6.29 | 16.96M |
| November 06, 2025 | 6.44 | 6.51 | 6.51 | 6.77 | 6.38 | 23.29M |
| November 05, 2025 | 6.29 | 6.42 | 6.42 | 6.43 | 6.29 | 9.44M |
| November 04, 2025 | 6.33 | 6.37 | 6.37 | 6.39 | 6.29 | 7.79M |
| November 03, 2025 | 6.21 | 6.35 | 6.35 | 6.35 | 6.21 | 8.78M |
| October 31, 2025 | 6.18 | 6.26 | 6.26 | 6.31 | 6.16 | 9.49M |
| October 30, 2025 | 6.18 | 6.2 | 6.2 | 6.37 | 6.17 | 11.9M |
| October 29, 2025 | 6.27 | 6.18 | 6.18 | 6.28 | 6.15 | 7.33M |
| October 28, 2025 | 6.28 | 6.27 | 6.27 | 6.3 | 6.24 | 7.21M |
| October 27, 2025 | 6.26 | 6.31 | 6.31 | 6.43 | 6.26 | 9.65M |
| October 24, 2025 | 6.26 | 6.26 | 6.26 | 6.32 | 6.23 | 6.07M |
| October 23, 2025 | 6.3 | 6.27 | 6.27 | 6.3 | 6.14 | 8.41M |
| October 22, 2025 | 6.23 | 6.31 | 6.31 | 6.38 | 6.18 | 11.24M |
| October 21, 2025 | 6.13 | 6.21 | 6.21 | 6.22 | 6.09 | 8.93M |
| October 20, 2025 | 6.16 | 6.1 | 6.1 | 6.17 | 6.05 | 7.7M |
| October 17, 2025 | 6.31 | 6.1 | 6.1 | 6.31 | 6.09 | 14.49M |
| October 16, 2025 | 6.22 | 6.41 | 6.41 | 6.6 | 6.16 | 19.42M |
| October 15, 2025 | 6.16 | 6.22 | 6.22 | 6.24 | 6.12 | 8.79M |
| October 14, 2025 | 6.19 | 6.13 | 6.13 | 6.29 | 6.11 | 10.59M |
| October 13, 2025 | 6.06 | 6.18 | 6.18 | 6.22 | 5.97 | 12.81M |
| October 10, 2025 | 6.38 | 6.37 | 6.37 | 6.52 | 6.36 | 12.81M |
| October 09, 2025 | 6.7 | 6.42 | 6.42 | 6.75 | 6.38 | 21.97M |
| September 30, 2025 | 6.69 | 6.64 | 6.64 | 6.77 | 6.63 | 12.38M |
| September 29, 2025 | 6.86 | 6.71 | 6.71 | 6.94 | 6.62 | 17.91M |
| September 26, 2025 | 6.48 | 6.85 | 6.85 | 6.97 | 6.42 | 31.36M |
| September 25, 2025 | 6.44 | 6.54 | 6.54 | 6.79 | 6.32 | 22.95M |
| September 24, 2025 | 6.54 | 6.46 | 6.46 | 6.54 | 6.37 | 14.62M |
| September 23, 2025 | 6.38 | 6.58 | 6.58 | 6.74 | 6.26 | 24.06M |
| September 22, 2025 | 7.01 | 6.47 | 6.47 | 7.03 | 6.39 | 43.26M |
| September 19, 2025 | 6.81 | 7.1 | 7.1 | 7.17 | 6.77 | 30.61M |
| September 18, 2025 | 6.73 | 6.92 | 6.92 | 7.2 | 6.68 | 37.37M |
| September 17, 2025 | 6.67 | 6.71 | 6.71 | 6.75 | 6.63 | 12.69M |
| September 16, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.6 | 10.26M |
| September 15, 2025 | 6.74 | 6.66 | 6.66 | 6.8 | 6.61 | 12.48M |
| September 12, 2025 | 6.63 | 6.73 | 6.73 | 6.98 | 6.6 | 29.43M |
| September 11, 2025 | 6.44 | 6.65 | 6.65 | 6.68 | 6.44 | 20.09M |
| September 10, 2025 | 6.4 | 6.45 | 6.45 | 6.51 | 6.4 | 8.52M |
| September 09, 2025 | 6.48 | 6.4 | 6.4 | 6.57 | 6.38 | 13.51M |
| September 08, 2025 | 6.47 | 6.5 | 6.5 | 6.55 | 6.4 | 13.96M |
| September 05, 2025 | 6.58 | 6.5 | 6.5 | 6.58 | 6.39 | 14.49M |
| September 04, 2025 | 6.43 | 6.54 | 6.54 | 6.63 | 6.36 | 18.86M |