5.69
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.47 | 5.7 | 5.7 | 5.74 | 5.47 | 14.17M |
| December 03, 2025 | 5.61 | 5.66 | 5.66 | 5.7 | 5.59 | 12.57M |
| December 02, 2025 | 5.56 | 5.61 | 5.61 | 5.64 | 5.55 | 10.26M |
| December 01, 2025 | 5.49 | 5.56 | 5.56 | 5.58 | 5.44 | 9.88M |
| November 28, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.43 | 13.39M |
| November 27, 2025 | 5.48 | 5.47 | 5.47 | 5.52 | 5.45 | 6.17M |
| November 26, 2025 | 5.41 | 5.5 | 5.5 | 5.54 | 5.39 | 11.58M |
| November 25, 2025 | 5.34 | 5.41 | 5.41 | 5.44 | 5.32 | 9.42M |
| November 24, 2025 | 5.32 | 5.32 | 5.32 | 5.37 | 5.26 | 13.43M |
| November 21, 2025 | 5.41 | 5.26 | 5.26 | 5.46 | 5.26 | 11.83M |
| November 20, 2025 | 5.48 | 5.45 | 5.45 | 5.52 | 5.43 | 6.55M |
| November 19, 2025 | 5.55 | 5.48 | 5.48 | 5.59 | 5.45 | 8.12M |
| November 18, 2025 | 5.64 | 5.54 | 5.54 | 5.67 | 5.49 | 10.52M |
| November 17, 2025 | 5.76 | 5.64 | 5.64 | 5.76 | 5.61 | 9.84M |
| November 14, 2025 | 5.71 | 5.73 | 5.73 | 5.81 | 5.71 | 10.15M |
| November 13, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.67 | 8.95M |
| November 12, 2025 | 5.75 | 5.71 | 5.71 | 5.77 | 5.69 | 7.11M |
| November 11, 2025 | 5.76 | 5.76 | 5.76 | 5.79 | 5.73 | 8.48M |
| November 10, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.68 | 8.28M |
| November 07, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.68 | 9.55M |
| November 06, 2025 | 5.66 | 5.74 | 5.74 | 5.77 | 5.64 | 11.7M |
| November 05, 2025 | 5.58 | 5.65 | 5.65 | 5.69 | 5.55 | 9.8M |
| November 04, 2025 | 5.66 | 5.61 | 5.61 | 5.69 | 5.59 | 9.94M |
| November 03, 2025 | 5.63 | 5.66 | 5.66 | 5.7 | 5.59 | 12.82M |
| October 31, 2025 | 5.56 | 5.62 | 5.62 | 5.65 | 5.55 | 13.15M |
| October 30, 2025 | 5.59 | 5.57 | 5.57 | 5.64 | 5.55 | 11.8M |
| October 29, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.53 | 7.86M |
| October 28, 2025 | 5.55 | 5.6 | 5.6 | 5.63 | 5.55 | 8.13M |
| October 27, 2025 | 5.56 | 5.58 | 5.58 | 5.61 | 5.51 | 9.7M |
| October 24, 2025 | 5.59 | 5.56 | 5.56 | 5.62 | 5.55 | 7.61M |
| October 23, 2025 | 5.52 | 5.59 | 5.59 | 5.6 | 5.48 | 11.5M |
| October 22, 2025 | 5.51 | 5.52 | 5.52 | 5.57 | 5.49 | 7.65M |
| October 21, 2025 | 5.41 | 5.51 | 5.51 | 5.53 | 5.39 | 10M |
| October 20, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.37 | 9.04M |
| October 17, 2025 | 5.48 | 5.37 | 5.37 | 5.49 | 5.36 | 11.97M |
| October 16, 2025 | 5.53 | 5.49 | 5.49 | 5.54 | 5.47 | 9.64M |
| October 15, 2025 | 5.44 | 5.54 | 5.54 | 5.54 | 5.44 | 11.09M |
| October 14, 2025 | 5.52 | 5.44 | 5.44 | 5.58 | 5.42 | 15.07M |
| October 13, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.38 | 16.51M |
| October 10, 2025 | 5.6 | 5.64 | 5.64 | 5.72 | 5.58 | 10.51M |
| October 09, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.54 | 11.88M |
| September 30, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.58 | 11.8M |
| September 29, 2025 | 5.64 | 5.6 | 5.6 | 5.66 | 5.49 | 11.75M |
| September 26, 2025 | 5.56 | 5.65 | 5.65 | 5.72 | 5.53 | 12M |
| September 25, 2025 | 5.64 | 5.59 | 5.59 | 5.69 | 5.54 | 11.55M |
| September 24, 2025 | 5.52 | 5.65 | 5.65 | 5.65 | 5.46 | 12.05M |
| September 23, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.46 | 12.71M |
| September 22, 2025 | 5.67 | 5.55 | 5.55 | 5.67 | 5.49 | 11.82M |
| September 19, 2025 | 5.67 | 5.52 | 5.52 | 5.68 | 5.48 | 20.9M |
| September 18, 2025 | 5.78 | 5.65 | 5.65 | 5.83 | 5.6 | 21.66M |
| September 17, 2025 | 5.65 | 5.75 | 5.75 | 5.78 | 5.63 | 16.4M |
| September 16, 2025 | 5.66 | 5.64 | 5.64 | 5.66 | 5.53 | 16.51M |
| September 15, 2025 | 5.56 | 5.54 | 5.54 | 5.63 | 5.51 | 16.44M |
| September 12, 2025 | 5.66 | 5.55 | 5.55 | 5.67 | 5.54 | 16.38M |
| September 11, 2025 | 5.6 | 5.66 | 5.66 | 5.66 | 5.51 | 12.92M |
| September 10, 2025 | 5.62 | 5.59 | 5.59 | 5.7 | 5.58 | 12.3M |
| September 09, 2025 | 5.62 | 5.62 | 5.62 | 5.66 | 5.56 | 13.75M |
| September 08, 2025 | 5.66 | 5.63 | 5.63 | 5.7 | 5.61 | 17.27M |
| September 05, 2025 | 5.62 | 5.65 | 5.65 | 5.72 | 5.61 | 14.96M |
| September 04, 2025 | 5.62 | 5.65 | 5.65 | 5.69 | 5.59 | 20.81M |
