6.05
-0.06(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.31 | 6.11 | 6.11 | 6.35 | 6.1 | 10.08M |
| December 03, 2025 | 6.39 | 6.35 | 6.35 | 6.49 | 6.31 | 10.82M |
| December 02, 2025 | 6.31 | 6.4 | 6.4 | 6.42 | 6.2 | 16.41M |
| December 01, 2025 | 6.31 | 6.33 | 6.33 | 6.7 | 6.23 | 23.3M |
| November 28, 2025 | 6.04 | 6.18 | 6.18 | 6.18 | 5.94 | 8.27M |
| November 27, 2025 | 6.04 | 6.04 | 6.04 | 6.11 | 5.97 | 7.81M |
| November 26, 2025 | 6.03 | 5.98 | 5.98 | 6.11 | 5.97 | 7.39M |
| November 25, 2025 | 6.06 | 5.99 | 5.99 | 6.06 | 5.92 | 6.05M |
| November 24, 2025 | 5.93 | 5.98 | 5.98 | 6.04 | 5.91 | 9.53M |
| November 21, 2025 | 6.1 | 5.87 | 5.87 | 6.2 | 5.84 | 10.43M |
| November 20, 2025 | 6.26 | 6.14 | 6.14 | 6.27 | 5.99 | 8.47M |
| November 19, 2025 | 6.3 | 6.2 | 6.2 | 6.35 | 6.16 | 6.75M |
| November 18, 2025 | 6.37 | 6.31 | 6.31 | 6.38 | 6.21 | 6.97M |
| November 17, 2025 | 6.31 | 6.37 | 6.37 | 6.4 | 6.26 | 6.48M |
| November 14, 2025 | 6.26 | 6.34 | 6.34 | 6.44 | 6.24 | 8.27M |
| November 13, 2025 | 6.26 | 6.27 | 6.27 | 6.3 | 6.19 | 4.83M |
| November 12, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.17 | 6.9M |
| November 11, 2025 | 6.17 | 6.2 | 6.2 | 6.24 | 6.12 | 6.5M |
| November 10, 2025 | 6.04 | 6.17 | 6.17 | 6.17 | 6.02 | 9.18M |
| November 07, 2025 | 6.05 | 6.04 | 6.04 | 6.09 | 6.01 | 4.98M |
| November 06, 2025 | 6.14 | 6.05 | 6.05 | 6.14 | 5.98 | 6.12M |
| November 05, 2025 | 5.99 | 6.08 | 6.08 | 6.1 | 5.99 | 8.18M |
| November 04, 2025 | 5.96 | 6.02 | 6.02 | 6.02 | 5.9 | 7.71M |
| November 03, 2025 | 5.93 | 5.96 | 5.96 | 5.99 | 5.89 | 7.89M |
| October 31, 2025 | 5.77 | 5.89 | 5.89 | 5.91 | 5.76 | 9.03M |
| October 30, 2025 | 5.87 | 5.77 | 5.77 | 5.87 | 5.75 | 7.25M |
| October 29, 2025 | 5.96 | 5.86 | 5.86 | 5.96 | 5.76 | 6.64M |
| October 28, 2025 | 5.98 | 5.96 | 5.96 | 6 | 5.92 | 5.9M |
| October 27, 2025 | 6.01 | 5.93 | 5.93 | 6.03 | 5.86 | 7.77M |
| October 24, 2025 | 6.08 | 5.99 | 5.99 | 6.11 | 5.96 | 6.57M |
| October 23, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 5.97 | 7.83M |
| October 22, 2025 | 5.93 | 6.02 | 6.02 | 6.04 | 5.91 | 7.34M |
| October 21, 2025 | 5.81 | 5.91 | 5.91 | 5.92 | 5.75 | 8.85M |
| October 20, 2025 | 5.68 | 5.79 | 5.79 | 5.79 | 5.67 | 7.73M |
| October 17, 2025 | 5.69 | 5.67 | 5.67 | 5.77 | 5.66 | 6.26M |
| October 16, 2025 | 5.77 | 5.7 | 5.7 | 5.79 | 5.7 | 5.53M |
| October 15, 2025 | 5.78 | 5.77 | 5.77 | 5.82 | 5.72 | 7.21M |
| October 14, 2025 | 5.77 | 5.78 | 5.78 | 5.84 | 5.73 | 8.3M |
| October 13, 2025 | 5.67 | 5.72 | 5.72 | 5.73 | 5.52 | 7.33M |
| October 10, 2025 | 5.63 | 5.77 | 5.77 | 5.81 | 5.63 | 8.66M |
| October 09, 2025 | 5.77 | 5.65 | 5.65 | 5.79 | 5.58 | 8.75M |
| September 30, 2025 | 5.73 | 5.77 | 5.77 | 5.81 | 5.7 | 5.43M |
| September 29, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.54 | 6.8M |
| September 26, 2025 | 5.62 | 5.7 | 5.7 | 5.81 | 5.57 | 6.77M |
| September 25, 2025 | 5.77 | 5.71 | 5.6 | 5.82 | 5.67 | 6.81M |
| September 24, 2025 | 5.68 | 5.79 | 5.68 | 5.83 | 5.58 | 7.88M |
| September 23, 2025 | 5.83 | 5.68 | 5.57 | 5.86 | 5.48 | 11.08M |
| September 22, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.79 | 6.42M |
| September 19, 2025 | 6.05 | 5.9 | 5.9 | 6.06 | 5.84 | 10.28M |
| September 18, 2025 | 6.21 | 6.02 | 6.02 | 6.21 | 5.97 | 9.51M |
| September 17, 2025 | 6.26 | 6.22 | 6.22 | 6.28 | 6.17 | 6.71M |
| September 16, 2025 | 6.17 | 6.27 | 6.27 | 6.27 | 6.14 | 9.27M |
| September 15, 2025 | 6.18 | 6.15 | 6.15 | 6.21 | 6.03 | 8.57M |
| September 12, 2025 | 6.17 | 6.19 | 6.19 | 6.25 | 6.12 | 8.19M |
| September 11, 2025 | 6.08 | 6.17 | 6.17 | 6.25 | 6.01 | 11.04M |
| September 10, 2025 | 5.99 | 6.1 | 6.1 | 6.1 | 5.98 | 8.56M |
| September 09, 2025 | 5.99 | 6 | 6 | 6.05 | 5.96 | 7.47M |
| September 08, 2025 | 5.95 | 5.98 | 5.98 | 6.04 | 5.9 | 8.09M |
| September 05, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.76 | 8.56M |
| September 04, 2025 | 5.83 | 5.92 | 5.92 | 5.99 | 5.8 | 9.59M |