6.22
-0.05(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.24 | 6.27 | 6.27 | 6.31 | 6.16 | 21.07M |
| December 03, 2025 | 6.25 | 6.23 | 6.23 | 6.33 | 6.19 | 18.92M |
| December 02, 2025 | 6.46 | 6.22 | 6.22 | 6.46 | 6.18 | 27.98M |
| December 01, 2025 | 6.35 | 6.44 | 6.44 | 6.49 | 6.27 | 30.24M |
| November 28, 2025 | 6.3 | 6.35 | 6.35 | 6.39 | 6.15 | 40.33M |
| November 27, 2025 | 6.06 | 6.35 | 6.35 | 6.38 | 6.04 | 47.42M |
| November 26, 2025 | 6.09 | 6.04 | 6.04 | 6.1 | 5.86 | 24.75M |
| November 25, 2025 | 5.89 | 6.04 | 6.04 | 6.17 | 5.85 | 33.81M |
| November 24, 2025 | 5.74 | 5.89 | 5.89 | 5.94 | 5.7 | 27.06M |
| November 21, 2025 | 5.93 | 5.68 | 5.68 | 5.93 | 5.65 | 21.67M |
| November 20, 2025 | 5.79 | 5.92 | 5.92 | 5.97 | 5.71 | 27.51M |
| November 19, 2025 | 5.8 | 5.79 | 5.79 | 5.89 | 5.71 | 17.07M |
| November 18, 2025 | 5.94 | 5.77 | 5.77 | 5.96 | 5.7 | 28.67M |
| November 17, 2025 | 5.92 | 5.93 | 5.93 | 6.05 | 5.89 | 25.93M |
| November 14, 2025 | 6.05 | 5.94 | 5.94 | 6.2 | 5.93 | 36.74M |
| November 13, 2025 | 5.89 | 6.13 | 6.13 | 6.18 | 5.79 | 50.01M |
| November 12, 2025 | 5.67 | 5.92 | 5.92 | 5.94 | 5.65 | 41.94M |
| November 11, 2025 | 5.7 | 5.73 | 5.73 | 5.89 | 5.65 | 36.76M |
| November 10, 2025 | 5.59 | 5.7 | 5.7 | 5.73 | 5.57 | 37.55M |
| November 07, 2025 | 5.8 | 5.59 | 5.59 | 5.81 | 5.55 | 61.07M |
| November 06, 2025 | 5.23 | 5.74 | 5.74 | 5.74 | 5.19 | 53.32M |
| November 05, 2025 | 5.18 | 5.22 | 5.22 | 5.24 | 5.16 | 15.36M |
| November 04, 2025 | 5.17 | 5.22 | 5.22 | 5.26 | 5.12 | 21.91M |
| November 03, 2025 | 5.03 | 5.14 | 5.14 | 5.18 | 5.01 | 28.23M |
| October 31, 2025 | 4.95 | 4.99 | 4.99 | 5.03 | 4.92 | 17.27M |
| October 30, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.87 | 15.19M |
| October 29, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.88 | 8.97M |
| October 28, 2025 | 4.96 | 4.94 | 4.94 | 4.97 | 4.93 | 7.28M |
| October 27, 2025 | 4.97 | 4.96 | 4.96 | 5.02 | 4.94 | 10.07M |
| October 24, 2025 | 5.07 | 4.96 | 4.96 | 5.11 | 4.94 | 14.63M |
| October 23, 2025 | 5.01 | 5.08 | 5.08 | 5.09 | 4.97 | 10.1M |
| October 22, 2025 | 5.04 | 5.01 | 5.01 | 5.07 | 5 | 6.57M |
| October 21, 2025 | 4.96 | 5.05 | 5.05 | 5.07 | 4.95 | 9.81M |
| October 20, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.93 | 7.06M |
| October 17, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.93 | 9.05M |
| October 16, 2025 | 5.14 | 4.99 | 4.99 | 5.14 | 4.98 | 13.74M |
| October 15, 2025 | 5.02 | 5.11 | 5.11 | 5.16 | 5.02 | 14.47M |
| October 14, 2025 | 5.08 | 5.04 | 5.04 | 5.13 | 5.01 | 12.67M |
| October 13, 2025 | 5.02 | 5.05 | 5.05 | 5.09 | 4.97 | 16.78M |
| October 10, 2025 | 5.01 | 5.16 | 5.16 | 5.16 | 4.97 | 18.34M |
| October 09, 2025 | 4.96 | 5 | 5 | 5.05 | 4.96 | 11.09M |
| September 30, 2025 | 5.03 | 4.96 | 4.96 | 5.03 | 4.95 | 10.12M |
| September 29, 2025 | 4.93 | 5.01 | 5.01 | 5.06 | 4.84 | 14.08M |
| September 26, 2025 | 4.84 | 4.93 | 4.93 | 5.17 | 4.83 | 21.06M |
| September 25, 2025 | 4.88 | 4.83 | 4.83 | 4.92 | 4.82 | 7.81M |
| September 24, 2025 | 4.84 | 4.89 | 4.89 | 4.9 | 4.78 | 9.04M |
| September 23, 2025 | 4.91 | 4.85 | 4.85 | 4.95 | 4.72 | 14.72M |
| September 22, 2025 | 5.09 | 4.91 | 4.91 | 5.11 | 4.89 | 15.89M |
| September 19, 2025 | 5.03 | 5.11 | 5.11 | 5.13 | 5 | 16.52M |
| September 18, 2025 | 5.13 | 5 | 5 | 5.14 | 4.98 | 15.22M |
| September 17, 2025 | 5.15 | 5.11 | 5.11 | 5.2 | 5.09 | 10.18M |
| September 16, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.05 | 9.8M |
| September 15, 2025 | 5.2 | 5.11 | 5.11 | 5.23 | 5.1 | 13.02M |
| September 12, 2025 | 5.28 | 5.19 | 5.19 | 5.3 | 5.18 | 11.94M |
| September 11, 2025 | 5.21 | 5.28 | 5.28 | 5.32 | 5.14 | 15M |
| September 10, 2025 | 5.23 | 5.21 | 5.21 | 5.28 | 5.19 | 9.65M |
| September 09, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.18 | 12.79M |
| September 08, 2025 | 5.16 | 5.29 | 5.29 | 5.34 | 5.16 | 21.1M |
| September 05, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.06 | 14.51M |
| September 04, 2025 | 5.13 | 5.12 | 5.12 | 5.29 | 5.06 | 23.54M |