5.86
+0.03(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.92 | 5.83 | 5.83 | 5.95 | 5.81 | 12.44M |
| December 03, 2025 | 5.92 | 5.93 | 5.93 | 5.97 | 5.83 | 15.42M |
| December 02, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.79 | 18.55M |
| December 01, 2025 | 6.02 | 5.91 | 5.91 | 6.07 | 5.88 | 18.91M |
| November 28, 2025 | 5.73 | 6.01 | 6.01 | 6.03 | 5.7 | 23.37M |
| November 27, 2025 | 5.76 | 5.74 | 5.74 | 5.82 | 5.72 | 15.06M |
| November 26, 2025 | 5.85 | 5.75 | 5.75 | 5.94 | 5.73 | 18.97M |
| November 25, 2025 | 5.8 | 5.83 | 5.83 | 5.95 | 5.72 | 22.33M |
| November 24, 2025 | 5.76 | 5.79 | 5.79 | 5.85 | 5.67 | 26.37M |
| November 21, 2025 | 6.28 | 5.7 | 5.7 | 6.31 | 5.7 | 41.6M |
| November 20, 2025 | 6.57 | 6.33 | 6.33 | 6.58 | 6.3 | 23.6M |
| November 19, 2025 | 6.69 | 6.49 | 6.49 | 6.78 | 6.47 | 28.48M |
| November 18, 2025 | 6.86 | 6.71 | 6.71 | 6.94 | 6.63 | 31.76M |
| November 17, 2025 | 6.82 | 6.89 | 6.89 | 6.99 | 6.76 | 28.1M |
| November 14, 2025 | 6.67 | 6.85 | 6.85 | 6.94 | 6.67 | 23.74M |
| November 13, 2025 | 6.69 | 6.7 | 6.7 | 6.81 | 6.58 | 22.2M |
| November 12, 2025 | 6.66 | 6.7 | 6.7 | 6.74 | 6.57 | 27.51M |
| November 11, 2025 | 6.6 | 6.67 | 6.67 | 6.74 | 6.5 | 26.07M |
| November 10, 2025 | 6.38 | 6.57 | 6.57 | 6.67 | 6.3 | 30.07M |
| November 07, 2025 | 6.27 | 6.36 | 6.36 | 6.44 | 6.27 | 17.66M |
| November 06, 2025 | 6.28 | 6.26 | 6.26 | 6.31 | 6.22 | 13.93M |
| November 05, 2025 | 6.21 | 6.3 | 6.3 | 6.31 | 6.15 | 16.15M |
| November 04, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.13 | 19.24M |
| November 03, 2025 | 6.08 | 6.16 | 6.16 | 6.17 | 6.07 | 16.62M |
| October 31, 2025 | 6.01 | 6.05 | 6.05 | 6.09 | 5.96 | 14.36M |
| October 30, 2025 | 6.14 | 6.06 | 6.06 | 6.16 | 6.03 | 12.16M |
| October 29, 2025 | 6.14 | 6.14 | 6.14 | 6.22 | 6.07 | 15.93M |
| October 28, 2025 | 6.13 | 6.14 | 6.14 | 6.19 | 6.11 | 14.57M |
| October 27, 2025 | 6.12 | 6.17 | 6.17 | 6.21 | 6.05 | 19.85M |
| October 24, 2025 | 6.17 | 6.08 | 6.08 | 6.19 | 5.99 | 21.98M |
| October 23, 2025 | 6.17 | 6.17 | 6.17 | 6.23 | 6.1 | 19.47M |
| October 22, 2025 | 6.11 | 6.19 | 6.19 | 6.21 | 6.06 | 26.86M |
| October 21, 2025 | 5.98 | 6.08 | 6.08 | 6.08 | 5.94 | 24.89M |
| October 20, 2025 | 5.84 | 5.96 | 5.96 | 5.99 | 5.82 | 23.96M |
| October 17, 2025 | 5.82 | 5.81 | 5.81 | 5.89 | 5.78 | 12.58M |
| October 16, 2025 | 5.91 | 5.84 | 5.84 | 5.92 | 5.8 | 11.08M |
| October 15, 2025 | 5.88 | 5.9 | 5.9 | 5.94 | 5.85 | 13.98M |
| October 14, 2025 | 5.88 | 5.89 | 5.89 | 5.97 | 5.85 | 20.12M |
| October 13, 2025 | 5.76 | 5.85 | 5.85 | 5.87 | 5.57 | 19.99M |
| October 10, 2025 | 5.83 | 5.89 | 5.89 | 5.92 | 5.79 | 18.34M |
| October 09, 2025 | 5.69 | 5.84 | 5.84 | 5.85 | 5.66 | 23.57M |
| September 30, 2025 | 5.69 | 5.68 | 5.68 | 5.73 | 5.64 | 8.23M |
| September 29, 2025 | 5.59 | 5.69 | 5.69 | 5.7 | 5.48 | 12.11M |
| September 26, 2025 | 5.55 | 5.59 | 5.59 | 5.64 | 5.51 | 10.81M |
| September 25, 2025 | 5.65 | 5.55 | 5.55 | 5.74 | 5.55 | 16.37M |
| September 24, 2025 | 5.52 | 5.62 | 5.62 | 5.63 | 5.48 | 13.24M |
| September 23, 2025 | 5.6 | 5.48 | 5.48 | 5.6 | 5.35 | 14.81M |
| September 22, 2025 | 5.67 | 5.6 | 5.6 | 5.69 | 5.53 | 13.35M |
| September 19, 2025 | 5.7 | 5.69 | 5.69 | 5.77 | 5.64 | 12.18M |
| September 18, 2025 | 5.9 | 5.7 | 5.7 | 5.9 | 5.68 | 19.65M |
| September 17, 2025 | 5.94 | 5.89 | 5.89 | 5.94 | 5.86 | 12.26M |
| September 16, 2025 | 5.87 | 5.95 | 5.95 | 5.95 | 5.83 | 18.84M |
| September 15, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.76 | 13.04M |
| September 12, 2025 | 5.83 | 5.85 | 5.85 | 5.87 | 5.8 | 12.98M |
| September 11, 2025 | 5.82 | 5.83 | 5.83 | 5.84 | 5.72 | 13.06M |
| September 10, 2025 | 5.8 | 5.85 | 5.85 | 5.85 | 5.75 | 14.1M |
| September 09, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.73 | 10.1M |
| September 08, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.72 | 12.21M |
| September 05, 2025 | 5.62 | 5.71 | 5.71 | 5.73 | 5.55 | 12.66M |
| September 04, 2025 | 5.53 | 5.59 | 5.59 | 5.68 | 5.51 | 17.59M |