6.11
+0.04(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.15 | 6.07 | 6.07 | 6.18 | 6 | 12.23M |
| December 03, 2025 | 6.3 | 6.18 | 6.18 | 6.34 | 6.15 | 11.92M |
| December 02, 2025 | 6.4 | 6.29 | 6.29 | 6.45 | 6.27 | 10.73M |
| December 01, 2025 | 6.57 | 6.45 | 6.45 | 6.6 | 6.4 | 15.28M |
| November 28, 2025 | 6.36 | 6.5 | 6.5 | 6.5 | 6.32 | 12.17M |
| November 27, 2025 | 6.33 | 6.36 | 6.36 | 6.57 | 6.32 | 15.61M |
| November 26, 2025 | 6.5 | 6.43 | 6.43 | 6.6 | 6.4 | 14.02M |
| November 25, 2025 | 6.4 | 6.5 | 6.5 | 6.54 | 6.26 | 28.11M |
| November 24, 2025 | 6.6 | 6.23 | 6.23 | 6.78 | 6.11 | 38.62M |
| November 21, 2025 | 7.17 | 6.79 | 6.79 | 7.49 | 6.78 | 43.59M |
| November 20, 2025 | 7.51 | 7.26 | 7.26 | 7.54 | 7.12 | 24.02M |
| November 19, 2025 | 7.61 | 7.49 | 7.49 | 7.8 | 7.4 | 32.9M |
| November 18, 2025 | 7.76 | 7.8 | 7.8 | 8.09 | 7.37 | 59.28M |
| November 17, 2025 | 7.72 | 7.72 | 7.72 | 8.39 | 7.5 | 61.48M |
| November 14, 2025 | 7.48 | 7.63 | 7.63 | 7.78 | 7.36 | 28.87M |
| November 13, 2025 | 7.29 | 7.5 | 7.5 | 7.6 | 7.22 | 27.49M |
| November 12, 2025 | 7.41 | 7.28 | 7.28 | 7.41 | 7.08 | 21.47M |
| November 11, 2025 | 7.3 | 7.34 | 7.34 | 7.4 | 7.22 | 21.16M |
| November 10, 2025 | 7.01 | 7.22 | 7.22 | 7.54 | 7 | 30.87M |
| November 07, 2025 | 7.12 | 7.04 | 7.04 | 7.17 | 6.98 | 14.13M |
| November 06, 2025 | 7.3 | 7.12 | 7.12 | 7.34 | 7.02 | 19.67M |
| November 05, 2025 | 7.16 | 7.27 | 7.27 | 7.32 | 7.13 | 22.42M |
| November 04, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.07 | 15.86M |
| November 03, 2025 | 7.11 | 7.18 | 7.18 | 7.22 | 6.97 | 23.31M |
| October 31, 2025 | 6.89 | 7.1 | 7.1 | 7.17 | 6.85 | 22.63M |
| October 30, 2025 | 6.98 | 6.93 | 6.93 | 7.1 | 6.87 | 19.13M |
| October 29, 2025 | 7.08 | 6.98 | 6.98 | 7.12 | 6.92 | 19.06M |
| October 28, 2025 | 7.12 | 7.11 | 7.11 | 7.23 | 7.04 | 25.79M |
| October 27, 2025 | 6.87 | 7.2 | 7.2 | 7.3 | 6.82 | 52.1M |
| October 24, 2025 | 6.82 | 6.78 | 6.78 | 6.97 | 6.76 | 17.73M |
| October 23, 2025 | 6.88 | 6.82 | 6.82 | 6.9 | 6.73 | 19.39M |
| October 22, 2025 | 6.95 | 6.87 | 6.87 | 7.02 | 6.84 | 25.31M |
| October 21, 2025 | 7.22 | 7.01 | 7.01 | 7.22 | 6.93 | 36.11M |
| October 20, 2025 | 7.35 | 7.01 | 7.01 | 7.54 | 6.99 | 48.57M |
| October 17, 2025 | 7.53 | 7.21 | 7.21 | 7.64 | 6.81 | 83.21M |
| October 16, 2025 | 8.06 | 7.51 | 7.51 | 8.06 | 7.5 | 100.66M |
| October 15, 2025 | 6.87 | 7.56 | 7.56 | 7.56 | 6.87 | 61.33M |
| October 14, 2025 | 6.82 | 6.87 | 6.87 | 7.16 | 6.77 | 52.82M |
| October 13, 2025 | 6.3 | 6.72 | 6.72 | 6.74 | 6.3 | 36.18M |
| October 10, 2025 | 6.6 | 6.55 | 6.55 | 6.69 | 6.51 | 29.9M |
| October 09, 2025 | 6.53 | 6.59 | 6.59 | 6.75 | 6.42 | 49.2M |
| September 30, 2025 | 6.37 | 6.64 | 6.64 | 6.83 | 6.24 | 64.46M |
| September 29, 2025 | 6.25 | 6.4 | 6.4 | 6.53 | 6.24 | 59.67M |
| September 26, 2025 | 5.94 | 6.15 | 6.15 | 6.28 | 5.93 | 45.56M |
| September 25, 2025 | 6.1 | 6.01 | 6.01 | 6.22 | 6 | 36.63M |
| September 24, 2025 | 5.96 | 6.11 | 6.11 | 6.14 | 5.86 | 38.89M |
| September 23, 2025 | 6.15 | 6.03 | 6.03 | 6.28 | 5.93 | 53.03M |
| September 22, 2025 | 6.11 | 6.15 | 6.15 | 6.24 | 5.96 | 70.07M |
| September 19, 2025 | 6.78 | 6.32 | 6.32 | 6.93 | 6.32 | 102.8M |
| September 18, 2025 | 6.94 | 7.02 | 7.02 | 7.34 | 6.69 | 153.91M |
| September 17, 2025 | 7.2 | 7.34 | 7.34 | 7.82 | 6.95 | 201.44M |
| September 16, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7 | 73.36M |
| September 15, 2025 | 6 | 6.46 | 6.46 | 6.46 | 5.9 | 57.03M |
| September 12, 2025 | 5.48 | 5.87 | 5.87 | 5.87 | 5.48 | 31.1M |
| September 11, 2025 | 5.49 | 5.34 | 5.34 | 5.5 | 5.22 | 51.61M |
| September 10, 2025 | 6.01 | 5.5 | 5.5 | 6.03 | 5.48 | 88.34M |
| September 09, 2025 | 5.15 | 5.69 | 5.69 | 5.69 | 5.14 | 51.72M |
| September 08, 2025 | 5.26 | 5.17 | 5.17 | 5.31 | 5.12 | 24.27M |
| September 05, 2025 | 5.3 | 5.28 | 5.28 | 5.4 | 5.19 | 25.57M |
| September 04, 2025 | 5.19 | 5.21 | 5.21 | 5.45 | 5.16 | 20.66M |