5.75
+0.04999996(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.88 | 5.75 | 5.75 | 5.88 | 5.61 | 32.1M |
| December 03, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.68 | 37.76M |
| December 02, 2025 | 5.97 | 5.87 | 5.87 | 5.98 | 5.86 | 24.11M |
| December 01, 2025 | 5.96 | 5.97 | 5.97 | 6.01 | 5.92 | 24.42M |
| November 28, 2025 | 5.88 | 5.95 | 5.95 | 5.95 | 5.83 | 20.32M |
| November 27, 2025 | 5.91 | 5.88 | 5.88 | 5.95 | 5.87 | 24.38M |
| November 26, 2025 | 6.02 | 5.93 | 5.93 | 6.05 | 5.91 | 31.66M |
| November 25, 2025 | 5.95 | 6.03 | 6.03 | 6.06 | 5.95 | 32.77M |
| November 24, 2025 | 5.91 | 5.97 | 5.97 | 6 | 5.82 | 40.02M |
| November 21, 2025 | 6 | 5.86 | 5.86 | 6.1 | 5.85 | 54.36M |
| November 20, 2025 | 6.34 | 6.09 | 6.09 | 6.36 | 6.05 | 63.79M |
| November 19, 2025 | 6.61 | 6.22 | 6.22 | 6.71 | 6.21 | 100.52M |
| November 18, 2025 | 7.14 | 6.77 | 6.77 | 7.14 | 6.6 | 151.92M |
| November 17, 2025 | 6.6 | 7.21 | 7.21 | 7.21 | 6.56 | 61.02M |
| November 14, 2025 | 6.44 | 6.55 | 6.55 | 6.64 | 6.41 | 53.53M |
| November 13, 2025 | 6.38 | 6.42 | 6.42 | 6.51 | 6.36 | 25.38M |
| November 12, 2025 | 6.46 | 6.38 | 6.38 | 6.58 | 6.34 | 35.24M |
| November 11, 2025 | 6.4 | 6.48 | 6.48 | 6.57 | 6.35 | 34.68M |
| November 10, 2025 | 6.5 | 6.39 | 6.39 | 6.52 | 6.37 | 37.42M |
| November 07, 2025 | 6.55 | 6.52 | 6.52 | 6.55 | 6.46 | 31.79M |
| November 06, 2025 | 6.5 | 6.55 | 6.55 | 6.61 | 6.44 | 51.44M |
| November 05, 2025 | 6.46 | 6.54 | 6.54 | 6.65 | 6.4 | 63.59M |
| November 04, 2025 | 6.29 | 6.51 | 6.51 | 6.6 | 6.25 | 93.9M |
| November 03, 2025 | 6.07 | 6.38 | 6.38 | 6.6 | 6.02 | 112.14M |
| October 31, 2025 | 6 | 6.04 | 6.04 | 6.09 | 6 | 25.41M |
| October 30, 2025 | 6.24 | 6.01 | 6.01 | 6.24 | 5.99 | 29.38M |
| October 29, 2025 | 6.04 | 6.09 | 6.09 | 6.09 | 5.97 | 39.28M |
| October 28, 2025 | 6.08 | 6.04 | 6.04 | 6.11 | 6.02 | 40.94M |
| October 27, 2025 | 6.13 | 6.07 | 6.07 | 6.17 | 6.06 | 58.14M |
| October 24, 2025 | 6.24 | 6.12 | 6.12 | 6.32 | 6.08 | 123.33M |
| October 23, 2025 | 6.48 | 6.37 | 6.37 | 6.65 | 6.19 | 178.65M |
| October 22, 2025 | 6.69 | 6.63 | 6.63 | 6.99 | 6.6 | 228.35M |
| October 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.2 | 97.33M |
| October 20, 2025 | 5.67 | 5.77 | 5.77 | 5.82 | 5.67 | 17.05M |
| October 17, 2025 | 5.81 | 5.66 | 5.66 | 5.81 | 5.65 | 22.48M |
| October 16, 2025 | 5.85 | 5.81 | 5.81 | 5.89 | 5.77 | 20.06M |
| October 15, 2025 | 5.8 | 5.85 | 5.85 | 5.9 | 5.78 | 19.16M |
| October 14, 2025 | 6.03 | 5.82 | 5.82 | 6.08 | 5.78 | 36.78M |
| October 13, 2025 | 5.92 | 6 | 6 | 6.07 | 5.92 | 38.89M |
| October 10, 2025 | 6.2 | 6.16 | 6.16 | 6.3 | 6.12 | 36.99M |
| October 09, 2025 | 6.15 | 6.29 | 6.29 | 6.34 | 6.08 | 54.73M |
| September 30, 2025 | 5.95 | 6.16 | 6.16 | 6.29 | 5.95 | 53.39M |
| September 29, 2025 | 5.96 | 5.92 | 5.92 | 5.99 | 5.88 | 26.01M |
| September 26, 2025 | 6.17 | 5.94 | 5.94 | 6.24 | 5.94 | 45.14M |
| September 25, 2025 | 6.16 | 6.19 | 6.19 | 6.35 | 6.1 | 74.75M |
| September 24, 2025 | 5.88 | 6.27 | 6.27 | 6.52 | 5.81 | 109.67M |
| September 23, 2025 | 5.81 | 5.93 | 5.93 | 6.07 | 5.76 | 33.63M |
| September 22, 2025 | 5.72 | 5.83 | 5.83 | 5.84 | 5.58 | 31.41M |
| September 19, 2025 | 5.76 | 5.88 | 5.88 | 5.91 | 5.73 | 32.48M |
| September 18, 2025 | 5.9 | 5.76 | 5.76 | 5.93 | 5.73 | 43.45M |
| September 17, 2025 | 6.01 | 5.91 | 5.91 | 6.01 | 5.88 | 36.9M |
| September 16, 2025 | 6.03 | 6.02 | 6.02 | 6.08 | 5.94 | 34.12M |
| September 15, 2025 | 6.1 | 6.06 | 6.06 | 6.12 | 6.03 | 30.95M |
| September 12, 2025 | 6.08 | 6.15 | 6.15 | 6.21 | 6.04 | 44.27M |
| September 11, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 5.9 | 38.71M |
| September 10, 2025 | 5.94 | 6.07 | 6.07 | 6.09 | 5.91 | 33.86M |
| September 09, 2025 | 6.13 | 5.94 | 5.94 | 6.13 | 5.91 | 39.47M |
| September 08, 2025 | 6.06 | 6.14 | 6.14 | 6.17 | 5.98 | 45.76M |
| September 05, 2025 | 5.92 | 6.09 | 6.09 | 6.15 | 5.79 | 51.64M |
| September 04, 2025 | 6.2 | 6.02 | 6.02 | 6.29 | 5.82 | 84.75M |