6.25
+0.04(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.35 | 6.21 | 6.21 | 6.37 | 6.19 | 28.7M |
| December 03, 2025 | 6.29 | 6.36 | 6.36 | 6.42 | 6.28 | 32.1M |
| December 02, 2025 | 6.2 | 6.28 | 6.28 | 6.29 | 6.15 | 50.65M |
| December 01, 2025 | 6.45 | 6.17 | 6.17 | 6.45 | 6.13 | 69.93M |
| November 28, 2025 | 6.43 | 6.46 | 6.46 | 6.49 | 6.37 | 22.29M |
| November 27, 2025 | 6.43 | 6.41 | 6.41 | 6.49 | 6.36 | 22.94M |
| November 26, 2025 | 6.54 | 6.42 | 6.42 | 6.61 | 6.36 | 46.58M |
| November 25, 2025 | 6.45 | 6.56 | 6.56 | 6.59 | 6.4 | 36.39M |
| November 24, 2025 | 6.44 | 6.43 | 6.43 | 6.49 | 6.36 | 34.43M |
| November 21, 2025 | 6.45 | 6.45 | 6.45 | 6.52 | 6.4 | 33.56M |
| November 20, 2025 | 6.38 | 6.45 | 6.45 | 6.48 | 6.36 | 23.2M |
| November 19, 2025 | 6.34 | 6.38 | 6.38 | 6.4 | 6.26 | 20.41M |
| November 18, 2025 | 6.33 | 6.36 | 6.36 | 6.44 | 6.32 | 24.35M |
| November 17, 2025 | 6.35 | 6.32 | 6.32 | 6.45 | 6.25 | 21.25M |
| November 14, 2025 | 6.4 | 6.36 | 6.36 | 6.5 | 6.35 | 24.33M |
| November 13, 2025 | 6.43 | 6.41 | 6.41 | 6.45 | 6.32 | 18.49M |
| November 12, 2025 | 6.38 | 6.41 | 6.41 | 6.47 | 6.36 | 22.91M |
| November 11, 2025 | 6.36 | 6.35 | 6.35 | 6.4 | 6.33 | 20.61M |
| November 10, 2025 | 6.17 | 6.39 | 6.39 | 6.41 | 6.15 | 41.21M |
| November 07, 2025 | 6.17 | 6.17 | 6.17 | 6.25 | 6.16 | 17.82M |
| November 06, 2025 | 6.22 | 6.18 | 6.18 | 6.23 | 6.16 | 19.51M |
| November 05, 2025 | 6.13 | 6.22 | 6.22 | 6.27 | 6.11 | 35.66M |
| November 04, 2025 | 6.06 | 6.13 | 6.13 | 6.18 | 6.05 | 25.07M |
| November 03, 2025 | 6.1 | 6.06 | 6.06 | 6.13 | 6.03 | 26.66M |
| October 31, 2025 | 5.97 | 6.1 | 6.1 | 6.16 | 5.9 | 50.3M |
| October 30, 2025 | 6.02 | 5.95 | 5.95 | 6.03 | 5.94 | 28.58M |
| October 29, 2025 | 6.08 | 6.02 | 6.02 | 6.11 | 5.97 | 37.95M |
| October 28, 2025 | 6.1 | 6.08 | 6.08 | 6.18 | 6.08 | 21.38M |
| October 27, 2025 | 6.05 | 6.11 | 6.11 | 6.14 | 6.02 | 36.79M |
| October 24, 2025 | 6.05 | 6.01 | 6.01 | 6.06 | 5.94 | 34.59M |
| October 23, 2025 | 6.01 | 6.05 | 6.05 | 6.12 | 5.98 | 42.42M |
| October 22, 2025 | 5.94 | 6.01 | 6.01 | 6.03 | 5.94 | 35.21M |
| October 21, 2025 | 5.85 | 5.95 | 5.95 | 5.98 | 5.83 | 44.49M |
| October 20, 2025 | 5.86 | 5.84 | 5.84 | 5.88 | 5.77 | 38.29M |
| October 17, 2025 | 5.79 | 5.89 | 5.89 | 5.95 | 5.79 | 51.57M |
| October 16, 2025 | 5.78 | 5.81 | 5.81 | 5.82 | 5.75 | 28.18M |
| October 15, 2025 | 5.79 | 5.78 | 5.78 | 5.84 | 5.75 | 40.19M |
| October 14, 2025 | 5.63 | 5.8 | 5.8 | 5.81 | 5.6 | 75.13M |
| October 13, 2025 | 5.55 | 5.64 | 5.64 | 5.7 | 5.52 | 39.85M |
| October 10, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.56 | 26.89M |
| October 09, 2025 | 5.64 | 5.6 | 5.6 | 5.67 | 5.54 | 42.45M |
| September 30, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.61 | 29.83M |
| September 29, 2025 | 5.68 | 5.74 | 5.74 | 5.74 | 5.62 | 50.71M |
| September 26, 2025 | 5.6 | 5.68 | 5.68 | 5.7 | 5.57 | 41.13M |
| September 25, 2025 | 5.57 | 5.6 | 5.6 | 5.65 | 5.51 | 36.28M |
| September 24, 2025 | 5.56 | 5.57 | 5.57 | 5.62 | 5.53 | 30.91M |
| September 23, 2025 | 5.5 | 5.58 | 5.58 | 5.6 | 5.44 | 37.24M |
| September 22, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.46 | 25.13M |
| September 19, 2025 | 5.57 | 5.53 | 5.53 | 5.59 | 5.5 | 23.41M |
| September 18, 2025 | 5.64 | 5.56 | 5.56 | 5.64 | 5.54 | 40.38M |
| September 17, 2025 | 5.56 | 5.64 | 5.64 | 5.68 | 5.53 | 48.01M |
| September 16, 2025 | 5.45 | 5.56 | 5.56 | 5.58 | 5.44 | 53.2M |
| September 15, 2025 | 5.5 | 5.44 | 5.44 | 5.52 | 5.4 | 49.86M |
| September 12, 2025 | 5.59 | 5.52 | 5.52 | 5.6 | 5.49 | 47.73M |
| September 11, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.54 | 40.58M |
| September 10, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.5 | 41.41M |
| September 09, 2025 | 5.5 | 5.56 | 5.56 | 5.59 | 5.48 | 48.82M |
| September 08, 2025 | 5.53 | 5.51 | 5.51 | 5.56 | 5.5 | 35.05M |
| September 05, 2025 | 5.59 | 5.53 | 5.53 | 5.59 | 5.51 | 40.98M |
| September 04, 2025 | 5.55 | 5.59 | 5.59 | 5.62 | 5.47 | 40.2M |
