5.65
-0.19(-3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.84 | 5.65 | 5.65 | 5.84 | 5.61 | 67.82M |
| December 03, 2025 | 5.79 | 5.84 | 5.84 | 5.94 | 5.68 | 86.45M |
| December 02, 2025 | 5.94 | 5.84 | 5.84 | 5.98 | 5.82 | 100.37M |
| December 01, 2025 | 6 | 6.05 | 6.05 | 6.18 | 5.92 | 149.67M |
| November 28, 2025 | 5.84 | 5.91 | 5.91 | 5.99 | 5.82 | 113.84M |
| November 27, 2025 | 5.86 | 5.83 | 5.83 | 6 | 5.75 | 151.22M |
| November 26, 2025 | 5.87 | 5.8 | 5.8 | 5.97 | 5.67 | 156.41M |
| November 25, 2025 | 5.61 | 5.89 | 5.89 | 6.06 | 5.47 | 234.87M |
| November 24, 2025 | 5.34 | 5.51 | 5.51 | 5.56 | 5.34 | 84.46M |
| November 21, 2025 | 5.4 | 5.27 | 5.27 | 5.54 | 5.26 | 61.74M |
| November 20, 2025 | 5.66 | 5.5 | 5.5 | 5.69 | 5.48 | 76.05M |
| November 19, 2025 | 5.59 | 5.72 | 5.72 | 5.78 | 5.51 | 105.91M |
| November 18, 2025 | 5.57 | 5.61 | 5.61 | 5.66 | 5.52 | 80.52M |
| November 17, 2025 | 5.49 | 5.62 | 5.62 | 5.65 | 5.41 | 102.89M |
| November 14, 2025 | 5.37 | 5.4 | 5.4 | 5.58 | 5.36 | 68.18M |
| November 13, 2025 | 5.32 | 5.39 | 5.39 | 5.41 | 5.23 | 50.66M |
| November 12, 2025 | 5.39 | 5.29 | 5.29 | 5.43 | 5.27 | 43.77M |
| November 11, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.33 | 49.05M |
| November 10, 2025 | 5.31 | 5.43 | 5.43 | 5.48 | 5.22 | 66.71M |
| November 07, 2025 | 5.32 | 5.33 | 5.33 | 5.42 | 5.28 | 51.56M |
| November 06, 2025 | 5.45 | 5.33 | 5.33 | 5.49 | 5.27 | 103.89M |
| November 05, 2025 | 5.47 | 5.6 | 5.6 | 5.8 | 5.45 | 162.75M |
| November 04, 2025 | 5.26 | 5.4 | 5.4 | 5.47 | 5.22 | 95.65M |
| November 03, 2025 | 5.18 | 5.27 | 5.27 | 5.28 | 5.17 | 38.53M |
| October 31, 2025 | 5.05 | 5.18 | 5.18 | 5.19 | 5.05 | 42.73M |
| October 30, 2025 | 5.23 | 5.08 | 5.08 | 5.26 | 5.07 | 55.19M |
| October 29, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.12 | 52.1M |
| October 28, 2025 | 5.34 | 5.38 | 5.38 | 5.42 | 5.31 | 38.1M |
| October 27, 2025 | 5.31 | 5.33 | 5.33 | 5.37 | 5.28 | 39.52M |
| October 24, 2025 | 5.45 | 5.31 | 5.31 | 5.48 | 5.3 | 60.85M |
| October 23, 2025 | 5.38 | 5.47 | 5.47 | 5.48 | 5.31 | 54.56M |
| October 22, 2025 | 5.46 | 5.41 | 5.41 | 5.49 | 5.37 | 43.91M |
| October 21, 2025 | 5.4 | 5.47 | 5.47 | 5.48 | 5.31 | 58.88M |
| October 20, 2025 | 5.2 | 5.39 | 5.39 | 5.43 | 5.17 | 78.4M |
| October 17, 2025 | 5.24 | 5.16 | 5.16 | 5.28 | 5.16 | 43.08M |
| October 16, 2025 | 5.29 | 5.23 | 5.23 | 5.38 | 5.21 | 48.63M |
| October 15, 2025 | 5.17 | 5.34 | 5.34 | 5.36 | 5.15 | 65.2M |
| October 14, 2025 | 5.27 | 5.2 | 5.2 | 5.3 | 5.17 | 57.79M |
| October 13, 2025 | 5.01 | 5.17 | 5.17 | 5.18 | 5.01 | 51.6M |
| October 10, 2025 | 5.25 | 5.29 | 5.29 | 5.4 | 5.23 | 55.83M |
| October 09, 2025 | 5.58 | 5.28 | 5.28 | 5.59 | 5.27 | 101.55M |
| September 30, 2025 | 5.7 | 5.65 | 5.65 | 5.77 | 5.63 | 60.24M |
| September 29, 2025 | 5.64 | 5.73 | 5.73 | 5.9 | 5.53 | 85.9M |
| September 26, 2025 | 5.9 | 5.73 | 5.73 | 5.94 | 5.72 | 87.95M |
| September 25, 2025 | 5.74 | 6.03 | 6.03 | 6.14 | 5.58 | 159.12M |
| September 24, 2025 | 5.69 | 5.74 | 5.74 | 5.85 | 5.57 | 97.43M |
| September 23, 2025 | 6 | 5.79 | 5.79 | 6.05 | 5.65 | 158.5M |
| September 22, 2025 | 6.7 | 6.18 | 6.18 | 6.7 | 6.16 | 189.35M |
| September 19, 2025 | 7.15 | 6.84 | 6.84 | 7.15 | 6.67 | 164.85M |
| September 18, 2025 | 7.07 | 7.11 | 7.11 | 7.22 | 6.9 | 184.81M |
| September 17, 2025 | 7.37 | 7.11 | 7.11 | 7.48 | 7.02 | 177.62M |
| September 16, 2025 | 7.19 | 7.22 | 7.22 | 7.45 | 7.12 | 184.28M |
| September 15, 2025 | 7.01 | 7.07 | 7.07 | 7.21 | 6.91 | 162.86M |
| September 12, 2025 | 7.15 | 7.14 | 7.14 | 7.34 | 7.04 | 238.31M |
| September 11, 2025 | 7.3 | 7.08 | 7.08 | 7.57 | 7 | 309.96M |
| September 10, 2025 | 6.53 | 7.28 | 7.28 | 7.28 | 6.45 | 291.97M |
| September 09, 2025 | 6.8 | 6.62 | 6.62 | 6.81 | 6.56 | 161.72M |
| September 08, 2025 | 6.7 | 6.92 | 6.92 | 7.08 | 6.63 | 228.14M |
| September 05, 2025 | 6.89 | 6.71 | 6.71 | 6.89 | 6.31 | 238.96M |
| September 04, 2025 | 6.26 | 6.57 | 6.57 | 6.73 | 6.15 | 232.02M |