6.12
-0.09(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.22 | 6.21 | 6.21 | 6.26 | 6.18 | 11.78M |
| December 03, 2025 | 6.22 | 6.24 | 6.24 | 6.33 | 6.19 | 19.66M |
| December 02, 2025 | 6.17 | 6.21 | 6.21 | 6.24 | 6.16 | 14.64M |
| December 01, 2025 | 6.06 | 6.17 | 6.17 | 6.18 | 6.05 | 18.29M |
| November 28, 2025 | 6.18 | 6.05 | 6.05 | 6.18 | 6.05 | 15.93M |
| November 27, 2025 | 6.09 | 6.16 | 6.16 | 6.18 | 6.05 | 14.89M |
| November 26, 2025 | 6.07 | 6.09 | 6.09 | 6.13 | 6.06 | 20.75M |
| November 25, 2025 | 5.97 | 6.06 | 6.06 | 6.08 | 5.95 | 20.38M |
| November 24, 2025 | 6.1 | 6.07 | 6.07 | 6.14 | 6.04 | 24.93M |
| November 21, 2025 | 6.23 | 6.1 | 6.1 | 6.28 | 6.1 | 20.74M |
| November 20, 2025 | 6.19 | 6.24 | 6.24 | 6.3 | 6.17 | 19.06M |
| November 19, 2025 | 6.15 | 6.19 | 6.19 | 6.21 | 6.14 | 12.83M |
| November 18, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.13 | 13.04M |
| November 17, 2025 | 6.24 | 6.17 | 6.17 | 6.26 | 6.15 | 23.06M |
| November 14, 2025 | 6.23 | 6.24 | 6.24 | 6.32 | 6.23 | 15.4M |
| November 13, 2025 | 6.29 | 6.23 | 6.23 | 6.31 | 6.19 | 18.74M |
| November 12, 2025 | 6.24 | 6.3 | 6.3 | 6.35 | 6.24 | 15.64M |
| November 11, 2025 | 6.22 | 6.25 | 6.25 | 6.27 | 6.19 | 13.75M |
| November 10, 2025 | 6.16 | 6.21 | 6.21 | 6.22 | 6.16 | 11.78M |
| November 07, 2025 | 6.2 | 6.19 | 6.19 | 6.24 | 6.18 | 11.02M |
| November 06, 2025 | 6.18 | 6.2 | 6.2 | 6.22 | 6.15 | 12.59M |
| November 05, 2025 | 6.24 | 6.19 | 6.19 | 6.27 | 6.19 | 17.77M |
| November 04, 2025 | 6.18 | 6.24 | 6.24 | 6.26 | 6.16 | 22.55M |
| November 03, 2025 | 6.09 | 6.18 | 6.18 | 6.22 | 6.07 | 27.14M |
| October 31, 2025 | 6.06 | 6.07 | 6.07 | 6.11 | 6.03 | 15.48M |
| October 30, 2025 | 6.05 | 6.06 | 6.06 | 6.11 | 6.04 | 14.88M |
| October 29, 2025 | 6.15 | 6.05 | 6.05 | 6.15 | 6.02 | 16.63M |
| October 28, 2025 | 6.17 | 6.14 | 6.14 | 6.21 | 6.08 | 15.37M |
| October 27, 2025 | 6.18 | 6.18 | 6.18 | 6.24 | 6.1 | 17.66M |
| October 24, 2025 | 6.25 | 6.16 | 6.16 | 6.27 | 6.14 | 16.56M |
| October 23, 2025 | 6.23 | 6.26 | 6.26 | 6.3 | 6.2 | 17.8M |
| October 22, 2025 | 6.18 | 6.23 | 6.23 | 6.27 | 6.17 | 21.52M |
| October 21, 2025 | 6.17 | 6.15 | 6.15 | 6.2 | 6.14 | 12.41M |
| October 20, 2025 | 6.15 | 6.16 | 6.16 | 6.18 | 6.07 | 16.43M |
| October 17, 2025 | 6.15 | 6.16 | 6.16 | 6.22 | 6.14 | 20.49M |
| October 16, 2025 | 6.1 | 6.15 | 6.15 | 6.16 | 6.07 | 18.94M |
| October 15, 2025 | 6.05 | 6.1 | 6.1 | 6.12 | 6.01 | 22.34M |
| October 14, 2025 | 5.95 | 6.05 | 6.05 | 6.05 | 5.92 | 26.53M |
| October 13, 2025 | 5.87 | 5.93 | 5.93 | 5.97 | 5.85 | 17.95M |
| October 10, 2025 | 5.88 | 5.93 | 5.93 | 5.95 | 5.88 | 14.38M |
| October 09, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.85 | 8.96M |
| September 30, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.87 | 9.96M |
| September 29, 2025 | 5.89 | 5.94 | 5.94 | 5.95 | 5.82 | 13.84M |
| September 26, 2025 | 5.83 | 5.88 | 5.88 | 5.89 | 5.8 | 12.77M |
| September 25, 2025 | 5.87 | 5.84 | 5.84 | 5.89 | 5.81 | 11.99M |
| September 24, 2025 | 5.88 | 5.9 | 5.9 | 5.94 | 5.86 | 10.94M |
| September 23, 2025 | 5.83 | 5.89 | 5.89 | 5.9 | 5.82 | 13.92M |
| September 22, 2025 | 5.89 | 5.84 | 5.84 | 5.89 | 5.83 | 10.94M |
| September 19, 2025 | 5.83 | 5.9 | 5.9 | 5.91 | 5.8 | 14.27M |
| September 18, 2025 | 5.94 | 5.84 | 5.84 | 5.97 | 5.82 | 20.81M |
| September 17, 2025 | 5.93 | 5.94 | 5.94 | 5.97 | 5.91 | 13.97M |
| September 16, 2025 | 5.95 | 5.93 | 5.93 | 5.97 | 5.92 | 12.84M |
| September 15, 2025 | 5.99 | 5.94 | 5.94 | 5.99 | 5.93 | 18.67M |
| September 12, 2025 | 6.09 | 5.99 | 5.99 | 6.11 | 5.99 | 25.15M |
| September 11, 2025 | 6.03 | 6.1 | 6.1 | 6.11 | 6.01 | 22.39M |
| September 10, 2025 | 6.03 | 6.08 | 6.08 | 6.1 | 5.99 | 19.66M |
| September 09, 2025 | 5.94 | 6.03 | 6.03 | 6.04 | 5.93 | 21.38M |
| September 08, 2025 | 5.91 | 5.94 | 5.94 | 5.97 | 5.89 | 17.25M |
| September 05, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.85 | 25.86M |
| September 04, 2025 | 5.98 | 5.97 | 5.97 | 6 | 5.83 | 26.44M |