6.09
+0.05(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.19 | 6.04 | 6.04 | 6.2 | 6 | 9.87M |
| December 03, 2025 | 6.27 | 6.16 | 6.16 | 6.75 | 6.08 | 12.04M |
| December 02, 2025 | 6.28 | 6.27 | 6.27 | 6.33 | 6.17 | 9.54M |
| December 01, 2025 | 6.34 | 6.28 | 6.28 | 6.41 | 6.25 | 10.18M |
| November 28, 2025 | 6.22 | 6.27 | 6.27 | 6.33 | 6.17 | 11.54M |
| November 27, 2025 | 6.2 | 6.22 | 6.22 | 6.33 | 6.12 | 10.88M |
| November 26, 2025 | 6.11 | 6.22 | 6.22 | 6.39 | 6.07 | 15.87M |
| November 25, 2025 | 5.95 | 6.11 | 6.11 | 6.27 | 5.94 | 15.09M |
| November 24, 2025 | 5.97 | 5.95 | 5.95 | 6.05 | 5.8 | 13.98M |
| November 21, 2025 | 6.13 | 5.85 | 5.85 | 6.2 | 5.76 | 14.75M |
| November 20, 2025 | 6.22 | 6.13 | 6.13 | 6.26 | 6.05 | 9.37M |
| November 19, 2025 | 6.32 | 6.2 | 6.2 | 6.39 | 6.16 | 12.64M |
| November 18, 2025 | 6.48 | 6.32 | 6.32 | 6.5 | 6.26 | 13.14M |
| November 17, 2025 | 6.54 | 6.48 | 6.48 | 6.54 | 6.37 | 15.18M |
| November 14, 2025 | 6.64 | 6.55 | 6.55 | 6.69 | 6.5 | 18.46M |
| November 13, 2025 | 6.4 | 6.66 | 6.66 | 6.71 | 6.32 | 23.21M |
| November 12, 2025 | 6.45 | 6.41 | 6.41 | 6.5 | 6.35 | 17.57M |
| November 11, 2025 | 6.25 | 6.55 | 6.55 | 6.65 | 6.23 | 21.33M |
| November 10, 2025 | 6.4 | 6.3 | 6.3 | 6.63 | 6.28 | 18.54M |
| November 07, 2025 | 6.36 | 6.32 | 6.32 | 6.46 | 6.19 | 14.91M |
| November 06, 2025 | 6.35 | 6.3 | 6.3 | 6.36 | 6.17 | 11.41M |
| November 05, 2025 | 6.22 | 6.34 | 6.34 | 6.36 | 6.17 | 13.52M |
| November 04, 2025 | 6.29 | 6.29 | 6.29 | 6.36 | 6.22 | 15.5M |
| November 03, 2025 | 6.2 | 6.28 | 6.28 | 6.36 | 6.16 | 23.23M |
| October 31, 2025 | 5.94 | 6.2 | 6.2 | 6.51 | 5.88 | 27.06M |
| October 30, 2025 | 5.95 | 5.94 | 5.94 | 6.01 | 5.83 | 12.28M |
| October 29, 2025 | 6.07 | 5.93 | 5.93 | 6.07 | 5.8 | 19.23M |
| October 28, 2025 | 5.97 | 6.06 | 6.06 | 6.23 | 5.95 | 26.42M |
| October 27, 2025 | 5.96 | 5.97 | 5.97 | 6.07 | 5.93 | 14.96M |
| October 24, 2025 | 5.91 | 5.96 | 5.96 | 5.97 | 5.84 | 17.1M |
| October 23, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.79 | 19.43M |
| October 22, 2025 | 5.76 | 5.9 | 5.9 | 5.99 | 5.68 | 33.48M |
| October 21, 2025 | 5.43 | 5.75 | 5.75 | 5.84 | 5.39 | 30.76M |
| October 20, 2025 | 5.32 | 5.4 | 5.4 | 5.42 | 5.28 | 11.2M |
| October 17, 2025 | 5.42 | 5.27 | 5.27 | 5.42 | 5.26 | 11.36M |
| October 16, 2025 | 5.39 | 5.38 | 5.38 | 5.43 | 5.31 | 13.91M |
| October 15, 2025 | 5.26 | 5.38 | 5.38 | 5.39 | 5.26 | 15.16M |
| October 14, 2025 | 5.47 | 5.26 | 5.26 | 5.54 | 5.25 | 18.83M |
| October 13, 2025 | 5.33 | 5.44 | 5.44 | 5.47 | 5.3 | 17.97M |
| October 10, 2025 | 5.62 | 5.65 | 5.65 | 5.78 | 5.59 | 19.37M |
| October 09, 2025 | 5.84 | 5.68 | 5.68 | 5.85 | 5.56 | 29.53M |
| September 30, 2025 | 6.09 | 5.83 | 5.83 | 6.1 | 5.81 | 39.36M |
| September 29, 2025 | 6.15 | 6.03 | 6.03 | 6.2 | 5.95 | 64.49M |
| September 26, 2025 | 5.82 | 6.33 | 6.33 | 6.33 | 5.72 | 60.92M |
| September 25, 2025 | 5.83 | 5.75 | 5.75 | 5.94 | 5.7 | 27.99M |
| September 24, 2025 | 5.75 | 5.91 | 5.91 | 6.1 | 5.62 | 42.43M |
| September 23, 2025 | 5.8 | 5.68 | 5.68 | 5.87 | 5.54 | 29.17M |
| September 22, 2025 | 5.68 | 5.78 | 5.78 | 5.95 | 5.68 | 35.19M |
| September 19, 2025 | 5.81 | 5.82 | 5.82 | 6.26 | 5.61 | 52.1M |
| September 18, 2025 | 5.95 | 5.76 | 5.76 | 6.08 | 5.71 | 47.48M |
| September 17, 2025 | 5.78 | 5.95 | 5.95 | 6.17 | 5.76 | 68.26M |
| September 16, 2025 | 5.91 | 5.99 | 5.99 | 6.27 | 5.61 | 98.24M |
| September 15, 2025 | 5.3 | 5.83 | 5.83 | 5.83 | 5.29 | 32.9M |
| September 12, 2025 | 5.33 | 5.3 | 5.3 | 5.45 | 5.25 | 35.86M |
| September 11, 2025 | 5.44 | 5.39 | 5.39 | 5.46 | 5.21 | 64.48M |
| September 10, 2025 | 5.47 | 5.58 | 5.58 | 5.84 | 5.33 | 77.94M |
| September 09, 2025 | 5.15 | 5.31 | 5.31 | 5.31 | 5.1 | 20.66M |
| September 08, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.05 | 10.31M |
| September 05, 2025 | 4.98 | 5.07 | 5.07 | 5.07 | 4.9 | 11.7M |
| September 04, 2025 | 4.94 | 4.98 | 4.98 | 5.07 | 4.9 | 14.33M |