5.51
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.54 | 5.49 | 5.49 | 5.56 | 5.46 | 21.85M |
| December 03, 2025 | 5.54 | 5.55 | 5.55 | 5.6 | 5.51 | 29.78M |
| December 02, 2025 | 5.6 | 5.54 | 5.54 | 5.6 | 5.51 | 25.88M |
| December 01, 2025 | 5.58 | 5.6 | 5.6 | 5.63 | 5.57 | 24.59M |
| November 28, 2025 | 5.52 | 5.6 | 5.6 | 5.61 | 5.5 | 33.26M |
| November 27, 2025 | 5.56 | 5.5 | 5.5 | 5.61 | 5.5 | 27.12M |
| November 26, 2025 | 5.51 | 5.58 | 5.58 | 5.65 | 5.49 | 40.42M |
| November 25, 2025 | 5.48 | 5.51 | 5.51 | 5.54 | 5.47 | 29.39M |
| November 24, 2025 | 5.51 | 5.48 | 5.46 | 5.56 | 5.4 | 42.82M |
| November 21, 2025 | 5.66 | 5.5 | 5.5 | 5.7 | 5.5 | 62.72M |
| November 20, 2025 | 5.8 | 5.74 | 5.74 | 5.87 | 5.73 | 38.04M |
| November 19, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.75 | 36.57M |
| November 18, 2025 | 5.94 | 5.77 | 5.77 | 5.95 | 5.75 | 75.06M |
| November 17, 2025 | 5.95 | 5.99 | 5.99 | 6.03 | 5.8 | 114.44M |
| November 14, 2025 | 6.34 | 6.06 | 6.06 | 6.44 | 6.05 | 206.61M |
| November 13, 2025 | 6.05 | 6.12 | 6.12 | 6.18 | 6.05 | 50.16M |
| November 12, 2025 | 6.05 | 6.14 | 6.14 | 6.32 | 6.02 | 104.75M |
| November 11, 2025 | 6.1 | 6.05 | 6.05 | 6.18 | 6.01 | 73M |
| November 10, 2025 | 6.13 | 6.14 | 6.14 | 6.24 | 6.03 | 89.49M |
| November 07, 2025 | 6.05 | 6.08 | 6.08 | 6.13 | 6.01 | 65.77M |
| November 06, 2025 | 6 | 6.08 | 6.08 | 6.11 | 5.99 | 68.57M |
| November 05, 2025 | 5.98 | 6.02 | 6.02 | 6.05 | 5.88 | 67.73M |
| November 04, 2025 | 5.96 | 6.04 | 6.04 | 6.11 | 5.92 | 79.26M |
| November 03, 2025 | 5.86 | 5.97 | 5.97 | 6.03 | 5.83 | 78.19M |
| October 31, 2025 | 5.89 | 5.86 | 5.86 | 5.98 | 5.84 | 82.2M |
| October 30, 2025 | 5.85 | 5.88 | 5.88 | 5.97 | 5.77 | 85.39M |
| October 29, 2025 | 5.65 | 5.86 | 5.86 | 5.9 | 5.55 | 106.51M |
| October 28, 2025 | 5.72 | 5.65 | 5.65 | 5.78 | 5.6 | 98.42M |
| October 27, 2025 | 5.91 | 5.82 | 5.82 | 6 | 5.78 | 82.38M |
| October 24, 2025 | 5.84 | 5.89 | 5.89 | 5.92 | 5.82 | 54.4M |
| October 23, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.74 | 43.76M |
| October 22, 2025 | 5.91 | 5.84 | 5.84 | 5.95 | 5.8 | 48.82M |
| October 21, 2025 | 5.7 | 5.94 | 5.94 | 6.02 | 5.69 | 80.68M |
| October 20, 2025 | 5.94 | 5.73 | 5.73 | 5.95 | 5.64 | 94.56M |
| October 17, 2025 | 6.05 | 5.84 | 5.84 | 6.07 | 5.82 | 72.75M |
| October 16, 2025 | 6.08 | 6.07 | 6.07 | 6.12 | 6.02 | 54.02M |
| October 15, 2025 | 5.99 | 6.1 | 6.1 | 6.12 | 5.97 | 76.44M |
| October 14, 2025 | 6.21 | 5.99 | 5.99 | 6.3 | 5.95 | 120.58M |
| October 13, 2025 | 6.05 | 6.14 | 6.14 | 6.19 | 6.05 | 95.72M |
| October 10, 2025 | 6.31 | 6.26 | 6.26 | 6.34 | 6.23 | 97.43M |
| October 09, 2025 | 6.3 | 6.34 | 6.34 | 6.53 | 6.22 | 168.29M |
| September 30, 2025 | 6.05 | 6.22 | 6.22 | 6.29 | 6.05 | 143.85M |
| September 29, 2025 | 5.94 | 6.12 | 6.12 | 6.18 | 5.79 | 181.84M |
| September 26, 2025 | 5.78 | 5.82 | 5.82 | 5.91 | 5.75 | 74.67M |
| September 25, 2025 | 5.68 | 5.77 | 5.77 | 5.8 | 5.65 | 78.55M |
| September 24, 2025 | 5.64 | 5.65 | 5.65 | 5.69 | 5.56 | 59.97M |
| September 23, 2025 | 5.63 | 5.65 | 5.65 | 5.72 | 5.55 | 57.17M |
| September 22, 2025 | 5.68 | 5.66 | 5.66 | 5.7 | 5.58 | 48.65M |
| September 19, 2025 | 5.68 | 5.62 | 5.62 | 5.75 | 5.59 | 71.35M |
| September 18, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.66 | 95.83M |
| September 17, 2025 | 5.94 | 5.88 | 5.86 | 5.96 | 5.85 | 70.59M |
| September 16, 2025 | 5.92 | 5.94 | 5.92 | 6.06 | 5.83 | 104.72M |
| September 15, 2025 | 5.8 | 5.97 | 5.95 | 6.09 | 5.75 | 191.15M |
| September 12, 2025 | 5.83 | 5.75 | 5.73 | 5.92 | 5.74 | 108.33M |
| September 11, 2025 | 5.6 | 5.89 | 5.87 | 5.95 | 5.58 | 219.5M |
| September 10, 2025 | 5.62 | 5.54 | 5.52 | 5.62 | 5.49 | 81.98M |
| September 09, 2025 | 5.66 | 5.62 | 5.6 | 5.75 | 5.6 | 102.63M |
| September 08, 2025 | 5.69 | 5.75 | 5.73 | 6.06 | 5.67 | 231.24M |
| September 05, 2025 | 5.35 | 5.53 | 5.53 | 5.55 | 5.3 | 124.48M |
| September 04, 2025 | 5.32 | 5.35 | 5.35 | 5.39 | 5.26 | 102.49M |