6.17
+0.04(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.19 | 6.17 | 6.17 | 6.25 | 6.15 | 26.85M |
| December 24, 2025 | 6.08 | 6.13 | 6.13 | 6.19 | 6.08 | 25.42M |
| December 23, 2025 | 6.26 | 6.09 | 6.09 | 6.26 | 6.08 | 53.23M |
| December 22, 2025 | 6.05 | 6.32 | 6.32 | 6.5 | 6.04 | 95.66M |
| December 19, 2025 | 5.81 | 5.99 | 5.99 | 6.02 | 5.78 | 22.38M |
| December 18, 2025 | 5.76 | 5.79 | 5.79 | 5.82 | 5.75 | 6.46M |
| December 17, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.69 | 11.21M |
| December 16, 2025 | 5.84 | 5.8 | 5.8 | 5.86 | 5.8 | 6.64M |
| December 15, 2025 | 5.84 | 5.85 | 5.85 | 5.87 | 5.81 | 7.25M |
| December 12, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.8 | 7.74M |
| December 11, 2025 | 5.88 | 5.81 | 5.81 | 5.89 | 5.81 | 9.16M |
| December 10, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.83 | 5.45M |
| December 09, 2025 | 5.91 | 5.86 | 5.86 | 5.91 | 5.86 | 7.02M |
| December 08, 2025 | 5.93 | 5.91 | 5.91 | 5.94 | 5.9 | 7.23M |
| December 05, 2025 | 5.87 | 5.92 | 5.92 | 5.92 | 5.83 | 8.41M |
| December 04, 2025 | 5.9 | 5.87 | 5.87 | 5.93 | 5.85 | 8.03M |
| December 03, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.89 | 8.65M |
| December 02, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.91 | 6.07M |
| December 01, 2025 | 5.87 | 5.94 | 5.94 | 5.95 | 5.87 | 10.06M |
| November 28, 2025 | 5.85 | 5.88 | 5.88 | 5.9 | 5.85 | 8.53M |
| November 27, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.83 | 8.73M |
| November 26, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.86 | 10.08M |
| November 25, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.83 | 10.85M |
| November 24, 2025 | 5.84 | 5.87 | 5.87 | 5.91 | 5.81 | 12.81M |
| November 21, 2025 | 5.92 | 5.81 | 5.81 | 5.95 | 5.81 | 24.1M |
| November 20, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.95 | 14.02M |
| November 19, 2025 | 6.02 | 5.99 | 5.99 | 6.06 | 5.96 | 17.41M |
| November 18, 2025 | 6.14 | 6.04 | 6.04 | 6.15 | 6.01 | 25.85M |
| November 17, 2025 | 6.19 | 6.15 | 6.15 | 6.19 | 6.13 | 15.61M |
| November 14, 2025 | 6.22 | 6.19 | 6.19 | 6.25 | 6.19 | 19.58M |
| November 13, 2025 | 6.2 | 6.21 | 6.21 | 6.22 | 6.16 | 18.63M |
| November 12, 2025 | 6.24 | 6.2 | 6.2 | 6.26 | 6.18 | 16.82M |
| November 11, 2025 | 6.23 | 6.24 | 6.24 | 6.25 | 6.2 | 20.5M |
| November 10, 2025 | 6.17 | 6.22 | 6.22 | 6.22 | 6.15 | 20.29M |
| November 07, 2025 | 6.17 | 6.18 | 6.18 | 6.19 | 6.15 | 15.79M |
| November 06, 2025 | 6.15 | 6.17 | 6.17 | 6.17 | 6.12 | 15.29M |
| November 05, 2025 | 6.08 | 6.15 | 6.15 | 6.16 | 6.06 | 18.45M |
| November 04, 2025 | 6.13 | 6.11 | 6.11 | 6.14 | 6.08 | 14.33M |
| November 03, 2025 | 6.13 | 6.14 | 6.14 | 6.15 | 6.11 | 18.43M |
| October 31, 2025 | 6.19 | 6.17 | 6.17 | 6.23 | 6.12 | 26.76M |
| October 30, 2025 | 6.1 | 6.1 | 6.1 | 6.16 | 6.08 | 22.34M |
| October 29, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.03 | 25.1M |
| October 28, 2025 | 6.18 | 6.14 | 6.14 | 6.21 | 6.13 | 15.38M |
| October 27, 2025 | 6.22 | 6.19 | 6.19 | 6.24 | 6.16 | 22.04M |
| October 24, 2025 | 6.24 | 6.18 | 6.18 | 6.25 | 6.16 | 18.65M |
| October 23, 2025 | 6.16 | 6.22 | 6.22 | 6.23 | 6.16 | 21.99M |
| October 22, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.12 | 21.51M |
| October 21, 2025 | 6.13 | 6.16 | 6.16 | 6.17 | 6.09 | 17.38M |
| October 20, 2025 | 6.09 | 6.12 | 6.12 | 6.13 | 6.08 | 17.58M |
| October 17, 2025 | 6.11 | 6.07 | 6.07 | 6.16 | 6.07 | 20.74M |
| October 16, 2025 | 6.12 | 6.12 | 6.12 | 6.13 | 6.07 | 13.61M |
| October 15, 2025 | 6.09 | 6.13 | 6.13 | 6.15 | 6.08 | 17.52M |
| October 14, 2025 | 6.08 | 6.11 | 6.11 | 6.14 | 6.08 | 21.32M |
| October 13, 2025 | 6 | 6.1 | 6.1 | 6.14 | 5.97 | 19.64M |
| October 10, 2025 | 6.08 | 6.12 | 6.12 | 6.14 | 6.07 | 25.87M |
| October 09, 2025 | 5.99 | 6.01 | 6.01 | 6.02 | 5.94 | 13.57M |
| September 30, 2025 | 5.95 | 5.97 | 5.97 | 5.98 | 5.95 | 9.14M |
| September 29, 2025 | 5.96 | 5.98 | 5.98 | 5.98 | 5.89 | 13.06M |
| September 26, 2025 | 5.95 | 5.96 | 5.96 | 6 | 5.93 | 10.35M |
| September 25, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.96 | 15.5M |