5.64
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.87 | 5.62 | 5.62 | 5.87 | 5.62 | 8.36M |
| December 03, 2025 | 5.89 | 5.7 | 5.7 | 5.9 | 5.68 | 14.06M |
| December 02, 2025 | 5.93 | 5.9 | 5.9 | 5.96 | 5.87 | 6.39M |
| December 01, 2025 | 6.01 | 5.94 | 5.94 | 6.07 | 5.92 | 8.73M |
| November 28, 2025 | 5.87 | 6 | 6 | 6.04 | 5.82 | 11.5M |
| November 27, 2025 | 5.86 | 5.9 | 5.9 | 5.95 | 5.77 | 13.73M |
| November 26, 2025 | 6.04 | 5.92 | 5.92 | 6.15 | 5.91 | 18.96M |
| November 25, 2025 | 6.08 | 6.09 | 6.09 | 6.18 | 5.93 | 30.38M |
| November 24, 2025 | 5.74 | 5.96 | 5.96 | 5.96 | 5.71 | 20.08M |
| November 21, 2025 | 5.66 | 5.68 | 5.68 | 5.93 | 5.63 | 18.2M |
| November 20, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.66 | 16.73M |
| November 19, 2025 | 5.77 | 5.83 | 5.83 | 5.91 | 5.61 | 26.55M |
| November 18, 2025 | 5.97 | 5.81 | 5.81 | 6.02 | 5.74 | 21.61M |
| November 17, 2025 | 6.12 | 5.94 | 5.94 | 6.14 | 5.91 | 26.16M |
| November 14, 2025 | 6.06 | 6.2 | 6.2 | 6.36 | 6.06 | 36.33M |
| November 13, 2025 | 6.06 | 6.06 | 6.06 | 6.15 | 5.93 | 22.97M |
| November 12, 2025 | 6.1 | 6.06 | 6.06 | 6.19 | 5.98 | 46.14M |
| November 11, 2025 | 6.43 | 6.29 | 6.29 | 6.56 | 6.29 | 46.11M |
| November 10, 2025 | 6.3 | 6.25 | 6.25 | 6.43 | 6.15 | 40.49M |
| November 07, 2025 | 7.15 | 6.47 | 6.47 | 7.15 | 6.47 | 81.81M |
| November 06, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.51M |
| November 05, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.6M |
| November 04, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.37M |
| November 03, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.84M |
| October 31, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.41 | 29.1M |
| October 30, 2025 | 5.29 | 5.34 | 5.34 | 5.42 | 5.21 | 14.82M |
| October 29, 2025 | 5.39 | 5.25 | 5.25 | 5.39 | 5.21 | 16.2M |
| October 28, 2025 | 5.39 | 5.43 | 5.43 | 5.63 | 5.38 | 24.35M |
| October 27, 2025 | 5.32 | 5.33 | 5.33 | 5.4 | 5.21 | 11.92M |
| October 24, 2025 | 5.21 | 5.23 | 5.23 | 5.39 | 5.2 | 17M |
| October 23, 2025 | 5.14 | 5.18 | 5.18 | 5.21 | 5.09 | 8.15M |
| October 22, 2025 | 5.04 | 5.14 | 5.14 | 5.22 | 5.01 | 14.53M |
| October 21, 2025 | 4.96 | 5.03 | 5.03 | 5.05 | 4.95 | 7.15M |
| October 20, 2025 | 4.9 | 4.98 | 4.98 | 4.98 | 4.89 | 6.32M |
| October 17, 2025 | 5.02 | 4.88 | 4.88 | 5.03 | 4.88 | 7.2M |
| October 16, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 4.96 | 9.1M |
| October 15, 2025 | 4.87 | 5.05 | 5.05 | 5.09 | 4.86 | 14.58M |
| October 14, 2025 | 4.89 | 4.88 | 4.88 | 4.92 | 4.82 | 7.71M |
| October 13, 2025 | 4.73 | 4.84 | 4.84 | 4.84 | 4.7 | 6M |
| October 10, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.83 | 6.56M |
| October 09, 2025 | 4.81 | 4.85 | 4.85 | 4.86 | 4.77 | 5.98M |
| September 30, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.77 | 4.45M |
| September 29, 2025 | 4.72 | 4.76 | 4.76 | 4.76 | 4.67 | 5.8M |
| September 26, 2025 | 4.71 | 4.72 | 4.72 | 4.77 | 4.69 | 4.84M |
| September 25, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.71 | 6.47M |
| September 24, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.71 | 5.6M |
| September 23, 2025 | 4.92 | 4.73 | 4.73 | 4.93 | 4.68 | 17.51M |
| September 22, 2025 | 4.95 | 4.93 | 4.93 | 4.97 | 4.92 | 6.89M |
| September 19, 2025 | 4.9 | 4.96 | 4.96 | 4.96 | 4.88 | 9.78M |
| September 18, 2025 | 5.04 | 4.91 | 4.91 | 5.06 | 4.88 | 15.4M |
| September 17, 2025 | 4.99 | 5.05 | 5.05 | 5.08 | 4.96 | 10.31M |
| September 16, 2025 | 4.95 | 4.98 | 4.98 | 5.02 | 4.94 | 8.44M |
| September 15, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.9 | 7.26M |
| September 12, 2025 | 4.9 | 4.98 | 4.98 | 4.99 | 4.89 | 12.55M |
| September 11, 2025 | 4.92 | 4.91 | 4.91 | 4.93 | 4.87 | 10.05M |
| September 10, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.89 | 8.17M |
| September 09, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.89 | 6.82M |
| September 08, 2025 | 4.9 | 4.91 | 4.91 | 4.97 | 4.9 | 9.48M |
| September 05, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.83 | 6.26M |
| September 04, 2025 | 4.91 | 4.84 | 4.84 | 4.95 | 4.8 | 9.85M |
