6.26
+0.08(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.18 | 6.26 | 6.26 | 6.5 | 6.17 | 16.06M |
| November 06, 2025 | 6 | 6.18 | 6.18 | 6.24 | 5.91 | 13.58M |
| November 05, 2025 | 6.01 | 5.98 | 5.98 | 6.06 | 5.9 | 16.27M |
| November 04, 2025 | 6.17 | 5.98 | 5.98 | 6.17 | 5.92 | 11.03M |
| November 03, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6.07 | 8.86M |
| October 31, 2025 | 6.03 | 6.13 | 6.13 | 6.18 | 6.02 | 7.17M |
| October 30, 2025 | 6.26 | 6.05 | 6.05 | 6.26 | 6.03 | 8.46M |
| October 29, 2025 | 6.32 | 6.18 | 6.18 | 6.32 | 6.11 | 6.85M |
| October 28, 2025 | 6.31 | 6.31 | 6.31 | 6.36 | 6.25 | 5.58M |
| October 27, 2025 | 6.31 | 6.35 | 6.35 | 6.42 | 6.27 | 6.23M |
| October 24, 2025 | 6.26 | 6.3 | 6.3 | 6.33 | 6.22 | 4.81M |
| October 23, 2025 | 6.24 | 6.24 | 6.24 | 6.27 | 6.13 | 5.32M |
| October 22, 2025 | 6.3 | 6.23 | 6.23 | 6.34 | 6.2 | 5.4M |
| October 21, 2025 | 6.18 | 6.31 | 6.31 | 6.32 | 6.13 | 7.57M |
| October 20, 2025 | 6.1 | 6.19 | 6.19 | 6.22 | 6.04 | 8.45M |
| October 17, 2025 | 6.12 | 6.05 | 6.05 | 6.14 | 6.02 | 4.63M |
| October 16, 2025 | 6.2 | 6.06 | 6.06 | 6.21 | 6.04 | 6.75M |
| October 15, 2025 | 6.13 | 6.19 | 6.19 | 6.21 | 6.08 | 5.77M |
| October 14, 2025 | 6.17 | 6.09 | 6.09 | 6.22 | 6.09 | 6.35M |
| October 13, 2025 | 5.95 | 6.1 | 6.1 | 6.2 | 5.93 | 6.27M |
| October 10, 2025 | 6.09 | 6.21 | 6.21 | 6.3 | 6.09 | 6.66M |
| October 09, 2025 | 6.21 | 6.13 | 6.13 | 6.26 | 6.11 | 6.81M |
| September 30, 2025 | 6.18 | 6.18 | 6.18 | 6.42 | 6.1 | 6.71M |
| September 29, 2025 | 6.11 | 6.18 | 6.18 | 6.2 | 5.91 | 6.02M |
| September 26, 2025 | 6.06 | 6.09 | 6.09 | 6.18 | 6.01 | 4.99M |
| September 25, 2025 | 6.16 | 6.06 | 6.06 | 6.17 | 6.05 | 5.59M |
| September 24, 2025 | 5.97 | 6.13 | 6.13 | 6.18 | 5.89 | 7.43M |
| September 23, 2025 | 6.05 | 5.97 | 5.97 | 6.08 | 5.81 | 13.31M |
| September 22, 2025 | 6.08 | 6.04 | 6.04 | 6.11 | 5.96 | 8.13M |
| September 19, 2025 | 6.18 | 6.08 | 6.08 | 6.21 | 6.03 | 8.15M |
| September 18, 2025 | 6.39 | 6.16 | 6.16 | 6.39 | 6.11 | 8.41M |
| September 17, 2025 | 6.47 | 6.31 | 6.31 | 6.6 | 6.3 | 8.05M |
| September 16, 2025 | 6.4 | 6.48 | 6.48 | 6.49 | 6.29 | 9.03M |
| September 15, 2025 | 6.05 | 6.35 | 6.35 | 6.45 | 6.05 | 15.39M |
| September 12, 2025 | 6.45 | 6.46 | 6.46 | 6.55 | 6.41 | 14.18M |
| September 11, 2025 | 6.66 | 6.45 | 6.45 | 6.66 | 6.24 | 22.62M |
| September 10, 2025 | 6.84 | 6.76 | 6.76 | 6.86 | 6.75 | 6.45M |
| September 09, 2025 | 6.92 | 6.83 | 6.83 | 6.93 | 6.8 | 6.44M |
| September 08, 2025 | 6.91 | 6.9 | 6.9 | 7.02 | 6.85 | 7.41M |
| September 05, 2025 | 6.83 | 6.93 | 6.93 | 7.13 | 6.82 | 9.11M |
| September 04, 2025 | 6.96 | 6.82 | 6.82 | 6.96 | 6.81 | 5.51M |
| September 03, 2025 | 7.13 | 6.88 | 6.88 | 7.17 | 6.86 | 6.85M |
| September 02, 2025 | 6.97 | 7.03 | 7.03 | 7.03 | 6.84 | 8.3M |
| September 01, 2025 | 6.8 | 6.96 | 6.96 | 6.98 | 6.76 | 7.24M |
| August 29, 2025 | 6.92 | 6.8 | 6.8 | 6.93 | 6.79 | 6.88M |
| August 28, 2025 | 6.87 | 6.86 | 6.86 | 7.02 | 6.7 | 12.14M |
| August 27, 2025 | 7.18 | 6.93 | 6.93 | 7.21 | 6.93 | 11.53M |
| August 26, 2025 | 7.19 | 7.18 | 7.18 | 7.23 | 7.12 | 8.01M |
| August 25, 2025 | 7.18 | 7.17 | 7.17 | 7.25 | 7.11 | 9.54M |
| August 22, 2025 | 7.07 | 7.18 | 7.18 | 7.21 | 7.02 | 12.54M |
| August 21, 2025 | 7.04 | 7.08 | 7.08 | 7.11 | 6.96 | 10.61M |
| August 20, 2025 | 6.79 | 7.04 | 7.04 | 7.09 | 6.79 | 13.66M |
| August 19, 2025 | 6.76 | 6.79 | 6.79 | 6.83 | 6.65 | 10.52M |
| August 18, 2025 | 6.81 | 6.75 | 6.75 | 6.85 | 6.73 | 10.7M |
| August 15, 2025 | 6.8 | 6.81 | 6.81 | 6.89 | 6.71 | 7.09M |
| August 14, 2025 | 7.03 | 6.83 | 6.83 | 7.03 | 6.6 | 16.59M |
| August 13, 2025 | 7 | 7 | 7 | 7.02 | 6.95 | 5.28M |
| August 12, 2025 | 7.04 | 7.01 | 7.01 | 7.11 | 6.96 | 7.52M |
| August 11, 2025 | 7.11 | 7.1 | 7.1 | 7.12 | 6.9 | 11.78M |
| August 08, 2025 | 7.1 | 7.06 | 7.06 | 7.11 | 6.97 | 8.51M |