6.01
+0.16(+2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.92 | 6.01 | 6.01 | 6.09 | 5.83 | 81.6M |
| November 06, 2025 | 5.97 | 5.85 | 5.85 | 6.04 | 5.78 | 72.57M |
| November 05, 2025 | 5.91 | 6.02 | 6.02 | 6.16 | 5.86 | 95.62M |
| November 04, 2025 | 5.96 | 5.95 | 5.95 | 6.04 | 5.86 | 72.68M |
| November 03, 2025 | 5.64 | 5.96 | 5.96 | 6.07 | 5.59 | 107.37M |
| October 31, 2025 | 5.58 | 5.64 | 5.64 | 5.71 | 5.55 | 53.59M |
| October 30, 2025 | 5.59 | 5.55 | 5.55 | 5.65 | 5.53 | 44.63M |
| October 29, 2025 | 5.44 | 5.62 | 5.62 | 5.68 | 5.42 | 56.84M |
| October 28, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.43 | 22.93M |
| October 27, 2025 | 5.45 | 5.45 | 5.45 | 5.52 | 5.4 | 30.71M |
| October 24, 2025 | 5.49 | 5.43 | 5.43 | 5.62 | 5.41 | 36.89M |
| October 23, 2025 | 5.44 | 5.49 | 5.49 | 5.5 | 5.41 | 25.57M |
| October 22, 2025 | 5.59 | 5.45 | 5.45 | 5.59 | 5.43 | 39.94M |
| October 21, 2025 | 5.51 | 5.6 | 5.6 | 5.63 | 5.45 | 53.79M |
| October 20, 2025 | 5.45 | 5.51 | 5.51 | 5.67 | 5.44 | 69.43M |
| October 17, 2025 | 5.45 | 5.41 | 5.41 | 5.52 | 5.38 | 49.87M |
| October 16, 2025 | 5.38 | 5.44 | 5.44 | 5.46 | 5.35 | 39.02M |
| October 15, 2025 | 5.39 | 5.38 | 5.38 | 5.44 | 5.32 | 30.37M |
| October 14, 2025 | 5.36 | 5.4 | 5.4 | 5.5 | 5.35 | 50.69M |
| October 13, 2025 | 5.26 | 5.36 | 5.36 | 5.38 | 5.23 | 38.96M |
| October 10, 2025 | 5.35 | 5.42 | 5.42 | 5.47 | 5.32 | 42.72M |
| October 09, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.32 | 35.12M |
| September 30, 2025 | 5.26 | 5.4 | 5.4 | 5.42 | 5.24 | 39.41M |
| September 29, 2025 | 5.24 | 5.26 | 5.26 | 5.31 | 5.16 | 29.71M |
| September 26, 2025 | 5.18 | 5.24 | 5.24 | 5.3 | 5.16 | 25.93M |
| September 25, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.15 | 17.81M |
| September 24, 2025 | 5.14 | 5.22 | 5.22 | 5.25 | 5.13 | 22.52M |
| September 23, 2025 | 5.24 | 5.16 | 5.16 | 5.25 | 5.06 | 41.03M |
| September 22, 2025 | 5.32 | 5.25 | 5.25 | 5.32 | 5.21 | 22.3M |
| September 19, 2025 | 5.33 | 5.3 | 5.3 | 5.35 | 5.25 | 26.71M |
| September 18, 2025 | 5.36 | 5.33 | 5.33 | 5.53 | 5.29 | 47.31M |
| September 17, 2025 | 5.45 | 5.37 | 5.37 | 5.46 | 5.33 | 29.02M |
| September 16, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.33 | 31.86M |
| September 15, 2025 | 5.53 | 5.44 | 5.44 | 5.55 | 5.43 | 31.94M |
| September 12, 2025 | 5.41 | 5.51 | 5.51 | 5.54 | 5.4 | 56.34M |
| September 11, 2025 | 5.36 | 5.39 | 5.39 | 5.43 | 5.32 | 34.79M |
| September 10, 2025 | 5.41 | 5.36 | 5.36 | 5.48 | 5.35 | 28.26M |
| September 09, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.37 | 29.43M |
| September 08, 2025 | 5.32 | 5.43 | 5.43 | 5.43 | 5.31 | 47.19M |
| September 05, 2025 | 5.27 | 5.32 | 5.32 | 5.34 | 5.2 | 50.61M |
| September 04, 2025 | 5.23 | 5.24 | 5.24 | 5.28 | 5.17 | 35.67M |
| September 03, 2025 | 5.27 | 5.23 | 5.23 | 5.34 | 5.21 | 46.65M |
| September 02, 2025 | 5.31 | 5.26 | 5.26 | 5.31 | 5.19 | 38.94M |
| September 01, 2025 | 5.23 | 5.29 | 5.29 | 5.32 | 5.19 | 63.07M |
| August 29, 2025 | 5.15 | 5.21 | 5.21 | 5.25 | 5.15 | 41.09M |
| August 28, 2025 | 5.1 | 5.19 | 5.19 | 5.19 | 5.06 | 41.48M |
| August 27, 2025 | 5.29 | 5.12 | 5.12 | 5.29 | 5.11 | 48.15M |
| August 26, 2025 | 5.21 | 5.27 | 5.27 | 5.31 | 5.17 | 50.17M |
| August 25, 2025 | 5.19 | 5.23 | 5.23 | 5.26 | 5.16 | 48.74M |
| August 22, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.12 | 32.93M |
| August 21, 2025 | 5.16 | 5.17 | 5.17 | 5.25 | 5.13 | 51.78M |
| August 20, 2025 | 5.06 | 5.17 | 5.17 | 5.19 | 5.04 | 54.48M |
| August 19, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5.06 | 47.42M |
| August 18, 2025 | 4.99 | 5.09 | 5.09 | 5.1 | 4.97 | 65.32M |
| August 15, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.92 | 31.07M |
| August 14, 2025 | 4.95 | 4.94 | 4.94 | 5.03 | 4.93 | 53.46M |
| August 13, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.91 | 33.13M |
| August 12, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 26.28M |
| August 11, 2025 | 4.93 | 4.95 | 4.95 | 4.96 | 4.91 | 31.87M |
| August 08, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.89 | 22.97M |