6.32
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.32 | 6.32 | 6.32 | 6.57 | 6.3 | 25.46M |
| November 06, 2025 | 6.23 | 6.34 | 6.34 | 6.4 | 6.21 | 23.14M |
| November 05, 2025 | 6.11 | 6.24 | 6.24 | 6.31 | 6.05 | 26M |
| November 04, 2025 | 5.92 | 6.12 | 6.12 | 6.23 | 5.91 | 40.75M |
| November 03, 2025 | 5.79 | 5.89 | 5.89 | 5.93 | 5.77 | 34.91M |
| October 31, 2025 | 5.78 | 5.73 | 5.73 | 5.83 | 5.71 | 21.08M |
| October 30, 2025 | 5.78 | 5.71 | 5.71 | 5.8 | 5.7 | 10.1M |
| October 29, 2025 | 5.81 | 5.77 | 5.77 | 5.82 | 5.68 | 10.76M |
| October 28, 2025 | 5.75 | 5.81 | 5.81 | 5.83 | 5.71 | 10.86M |
| October 27, 2025 | 5.77 | 5.74 | 5.74 | 5.79 | 5.7 | 11.98M |
| October 24, 2025 | 5.82 | 5.77 | 5.77 | 5.84 | 5.76 | 9.42M |
| October 23, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.79 | 13.03M |
| October 22, 2025 | 5.8 | 5.81 | 5.81 | 5.85 | 5.78 | 10.15M |
| October 21, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.77 | 12.96M |
| October 20, 2025 | 5.86 | 5.82 | 5.82 | 5.87 | 5.7 | 16.65M |
| October 17, 2025 | 5.78 | 5.82 | 5.82 | 5.86 | 5.75 | 31.72M |
| October 16, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.71 | 16.95M |
| October 15, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.69 | 11.38M |
| October 14, 2025 | 5.67 | 5.74 | 5.74 | 5.74 | 5.63 | 21.87M |
| October 13, 2025 | 5.59 | 5.67 | 5.67 | 5.68 | 5.52 | 15.79M |
| October 10, 2025 | 5.57 | 5.64 | 5.64 | 5.65 | 5.55 | 13.91M |
| October 09, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.52 | 11.48M |
| September 30, 2025 | 5.6 | 5.56 | 5.56 | 5.61 | 5.55 | 6.35M |
| September 29, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.54 | 8.82M |
| September 26, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.58 | 7.43M |
| September 25, 2025 | 5.65 | 5.63 | 5.63 | 5.65 | 5.55 | 9.01M |
| September 24, 2025 | 5.53 | 5.65 | 5.65 | 5.65 | 5.53 | 14.07M |
| September 23, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.47 | 11.44M |
| September 22, 2025 | 5.54 | 5.48 | 5.48 | 5.56 | 5.47 | 9.3M |
| September 19, 2025 | 5.53 | 5.54 | 5.54 | 5.58 | 5.48 | 11.97M |
| September 18, 2025 | 5.63 | 5.57 | 5.57 | 5.65 | 5.54 | 12.43M |
| September 17, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.6 | 10.42M |
| September 16, 2025 | 5.64 | 5.62 | 5.62 | 5.65 | 5.6 | 8.59M |
| September 15, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.61 | 7.39M |
| September 12, 2025 | 5.69 | 5.64 | 5.64 | 5.7 | 5.63 | 8.03M |
| September 11, 2025 | 5.64 | 5.69 | 5.69 | 5.69 | 5.62 | 11.95M |
| September 10, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.63 | 8.1M |
| September 09, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.63 | 11.02M |
| September 08, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.61 | 17.99M |
| September 05, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.57 | 13.44M |
| September 04, 2025 | 5.57 | 5.62 | 5.62 | 5.62 | 5.53 | 15.11M |
| September 03, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.57 | 10.41M |
| September 02, 2025 | 5.62 | 5.61 | 5.61 | 5.65 | 5.58 | 17.47M |
| September 01, 2025 | 5.66 | 5.61 | 5.61 | 5.67 | 5.59 | 21.53M |
| August 29, 2025 | 5.68 | 5.66 | 5.66 | 5.79 | 5.64 | 38.24M |
| August 28, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.54 | 20.13M |
| August 27, 2025 | 5.7 | 5.61 | 5.61 | 5.71 | 5.58 | 17.36M |
| August 26, 2025 | 5.65 | 5.69 | 5.69 | 5.72 | 5.62 | 19.06M |
| August 25, 2025 | 5.62 | 5.64 | 5.64 | 5.65 | 5.61 | 14.07M |
| August 22, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.58 | 10.31M |
| August 21, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.6 | 13M |
| August 20, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.58 | 12.63M |
| August 19, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.61 | 8.57M |
| August 18, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.59 | 11.06M |
| August 15, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.56 | 12.09M |
| August 14, 2025 | 5.64 | 5.59 | 5.59 | 5.68 | 5.59 | 16.09M |
| August 13, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.59 | 9.75M |
| August 12, 2025 | 5.62 | 5.61 | 5.61 | 5.63 | 5.6 | 8.77M |
| August 11, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.53 | 22.13M |
| August 08, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.58 | 13.55M |