6.04
+0.09(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.95 | 6.04 | 6.04 | 6.06 | 5.92 | 7.87M |
| November 06, 2025 | 6 | 5.95 | 5.95 | 6.02 | 5.91 | 6.15M |
| November 05, 2025 | 5.87 | 5.98 | 5.98 | 6 | 5.85 | 8.38M |
| November 04, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.83 | 5.22M |
| November 03, 2025 | 5.87 | 5.87 | 5.87 | 5.89 | 5.82 | 6.64M |
| October 31, 2025 | 5.7 | 5.85 | 5.85 | 5.88 | 5.68 | 9.15M |
| October 30, 2025 | 5.76 | 5.7 | 5.7 | 5.81 | 5.7 | 5.14M |
| October 29, 2025 | 5.9 | 5.76 | 5.76 | 5.9 | 5.71 | 5.12M |
| October 28, 2025 | 5.82 | 5.86 | 5.86 | 5.91 | 5.82 | 3.7M |
| October 27, 2025 | 5.84 | 5.85 | 5.85 | 5.91 | 5.82 | 5.31M |
| October 24, 2025 | 5.98 | 5.83 | 5.83 | 5.99 | 5.83 | 5.26M |
| October 23, 2025 | 5.94 | 5.98 | 5.98 | 5.98 | 5.88 | 5.2M |
| October 22, 2025 | 5.91 | 5.94 | 5.94 | 6 | 5.88 | 5.03M |
| October 21, 2025 | 5.8 | 5.94 | 5.94 | 5.94 | 5.77 | 5.29M |
| October 20, 2025 | 5.74 | 5.82 | 5.82 | 5.82 | 5.72 | 4.01M |
| October 17, 2025 | 5.76 | 5.72 | 5.72 | 5.79 | 5.68 | 3.77M |
| October 16, 2025 | 5.83 | 5.74 | 5.74 | 5.89 | 5.74 | 3.42M |
| October 15, 2025 | 5.74 | 5.85 | 5.85 | 5.87 | 5.71 | 4.86M |
| October 14, 2025 | 5.73 | 5.75 | 5.75 | 5.83 | 5.71 | 4.16M |
| October 13, 2025 | 5.7 | 5.74 | 5.74 | 5.76 | 5.53 | 5.11M |
| October 10, 2025 | 5.69 | 5.81 | 5.81 | 5.93 | 5.67 | 6.48M |
| October 09, 2025 | 5.77 | 5.67 | 5.67 | 5.81 | 5.64 | 4.62M |
| September 30, 2025 | 5.79 | 5.77 | 5.77 | 5.81 | 5.74 | 2.23M |
| September 29, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.62 | 3.9M |
| September 26, 2025 | 5.78 | 5.8 | 5.8 | 5.9 | 5.71 | 4.68M |
| September 25, 2025 | 5.86 | 5.79 | 5.79 | 5.89 | 5.73 | 4.52M |
| September 24, 2025 | 5.73 | 5.87 | 5.87 | 5.94 | 5.68 | 6.12M |
| September 23, 2025 | 5.82 | 5.77 | 5.77 | 5.85 | 5.56 | 9.32M |
| September 22, 2025 | 5.78 | 5.87 | 5.87 | 5.98 | 5.73 | 8.9M |
| September 19, 2025 | 5.86 | 5.79 | 5.79 | 5.91 | 5.74 | 6.21M |
| September 18, 2025 | 6.05 | 5.85 | 5.85 | 6.1 | 5.85 | 7.47M |
| September 17, 2025 | 6.13 | 6.04 | 6.04 | 6.14 | 6.03 | 8.04M |
| September 16, 2025 | 5.96 | 6.13 | 6.13 | 6.13 | 5.94 | 8.52M |
| September 15, 2025 | 6 | 5.93 | 5.93 | 6.07 | 5.89 | 7.31M |
| September 12, 2025 | 6.09 | 6.02 | 6.02 | 6.13 | 6 | 6.55M |
| September 11, 2025 | 6 | 6.09 | 6.09 | 6.13 | 5.92 | 7.85M |
| September 10, 2025 | 5.97 | 6.02 | 6.02 | 6.04 | 5.95 | 3.76M |
| September 09, 2025 | 6.05 | 5.97 | 5.97 | 6.07 | 5.94 | 4.91M |
| September 08, 2025 | 6.03 | 6.04 | 6.04 | 6.1 | 6 | 6.26M |
| September 05, 2025 | 6.04 | 6.01 | 6.01 | 6.04 | 5.92 | 5.47M |
| September 04, 2025 | 5.89 | 6 | 6 | 6.04 | 5.88 | 6.96M |
| September 03, 2025 | 6.06 | 5.9 | 5.9 | 6.07 | 5.88 | 5.22M |
| September 02, 2025 | 6.06 | 6.06 | 6.06 | 6.09 | 5.95 | 6.97M |
| September 01, 2025 | 6.11 | 6.07 | 6.07 | 6.11 | 6.02 | 5.16M |
| August 29, 2025 | 6.15 | 6.05 | 6.05 | 6.16 | 6.05 | 4.78M |
| August 28, 2025 | 6.04 | 6.16 | 6.16 | 6.16 | 5.97 | 8.64M |
| August 27, 2025 | 6.24 | 6.02 | 6.02 | 6.24 | 6.02 | 10.79M |
| August 26, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.18 | 9.6M |
| August 25, 2025 | 6.35 | 6.24 | 6.24 | 6.35 | 6.2 | 10.16M |
| August 22, 2025 | 6.3 | 6.35 | 6.35 | 6.4 | 6.19 | 11.16M |
| August 21, 2025 | 6.37 | 6.32 | 6.32 | 6.38 | 6.28 | 8.78M |
| August 20, 2025 | 6.27 | 6.36 | 6.36 | 6.36 | 6.26 | 7.14M |
| August 19, 2025 | 6.24 | 6.3 | 6.3 | 6.35 | 6.14 | 12.58M |
| August 18, 2025 | 6.33 | 6.24 | 6.24 | 6.43 | 6.19 | 16.58M |
| August 15, 2025 | 6.3 | 6.36 | 6.36 | 6.39 | 6.28 | 6.85M |
| August 14, 2025 | 6.44 | 6.3 | 6.3 | 6.48 | 6.28 | 8.56M |
| August 13, 2025 | 6.7 | 6.45 | 6.45 | 6.72 | 6.4 | 16.27M |
| August 12, 2025 | 6.76 | 6.69 | 6.69 | 6.78 | 6.63 | 7.65M |
| August 11, 2025 | 6.75 | 6.75 | 6.75 | 6.77 | 6.69 | 6.24M |
| August 08, 2025 | 6.82 | 6.74 | 6.74 | 6.85 | 6.69 | 7.15M |