5.69
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.76 | 5.67 | 5.67 | 5.78 | 5.67 | 1.12M |
| December 03, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.74 | 1.23M |
| December 02, 2025 | 5.8 | 5.84 | 5.84 | 5.85 | 5.71 | 1.27M |
| December 01, 2025 | 5.84 | 5.78 | 5.78 | 5.88 | 5.76 | 1.7M |
| November 28, 2025 | 5.76 | 5.84 | 5.84 | 5.87 | 5.76 | 1.29M |
| November 27, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.71 | 991,600 |
| November 26, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.74 | 1.31M |
| November 25, 2025 | 5.7 | 5.79 | 5.79 | 5.86 | 5.7 | 2.52M |
| November 24, 2025 | 5.64 | 5.69 | 5.69 | 5.7 | 5.61 | 1.29M |
| November 21, 2025 | 5.81 | 5.63 | 5.63 | 5.87 | 5.59 | 2.55M |
| November 20, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.78 | 2M |
| November 19, 2025 | 6 | 5.92 | 5.92 | 6.03 | 5.85 | 2.75M |
| November 18, 2025 | 6.15 | 6.03 | 6.03 | 6.17 | 5.95 | 2.94M |
| November 17, 2025 | 6.2 | 6.14 | 6.14 | 6.22 | 6.13 | 2.75M |
| November 14, 2025 | 6.18 | 6.23 | 6.23 | 6.32 | 6.17 | 2.45M |
| November 13, 2025 | 6.18 | 6.23 | 6.23 | 6.27 | 6.1 | 3.6M |
| November 12, 2025 | 6.2 | 6.14 | 6.14 | 6.32 | 6.13 | 2.93M |
| November 11, 2025 | 6.18 | 6.23 | 6.23 | 6.28 | 6.18 | 1.75M |
| November 10, 2025 | 6.21 | 6.19 | 6.19 | 6.24 | 6.15 | 1.71M |
| November 07, 2025 | 6.13 | 6.21 | 6.21 | 6.24 | 6.11 | 1.83M |
| November 06, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 6.07 | 3.55M |
| November 05, 2025 | 6.09 | 6.18 | 6.18 | 6.22 | 6.08 | 4.7M |
| November 04, 2025 | 6 | 6.19 | 6.19 | 6.27 | 5.96 | 7.18M |
| November 03, 2025 | 5.85 | 5.97 | 5.97 | 5.99 | 5.85 | 3.56M |
| October 31, 2025 | 5.88 | 5.85 | 5.85 | 6 | 5.83 | 2.97M |
| October 30, 2025 | 5.83 | 5.88 | 5.88 | 5.96 | 5.8 | 4.48M |
| October 29, 2025 | 5.81 | 5.81 | 5.81 | 5.86 | 5.67 | 2.69M |
| October 28, 2025 | 5.85 | 5.83 | 5.83 | 5.88 | 5.78 | 2.98M |
| October 27, 2025 | 5.72 | 5.85 | 5.85 | 5.94 | 5.72 | 5.19M |
| October 24, 2025 | 5.65 | 5.76 | 5.76 | 5.81 | 5.65 | 3.69M |
| October 23, 2025 | 5.66 | 5.68 | 5.68 | 5.8 | 5.64 | 2.87M |
| October 22, 2025 | 5.54 | 5.66 | 5.66 | 5.72 | 5.51 | 2.76M |
| October 21, 2025 | 5.47 | 5.54 | 5.54 | 5.55 | 5.43 | 1.45M |
| October 20, 2025 | 5.42 | 5.47 | 5.47 | 5.48 | 5.41 | 1.04M |
| October 17, 2025 | 5.5 | 5.43 | 5.43 | 5.56 | 5.42 | 1.98M |
| October 16, 2025 | 5.57 | 5.49 | 5.49 | 5.68 | 5.47 | 2.24M |
| October 15, 2025 | 5.36 | 5.6 | 5.6 | 5.62 | 5.32 | 3.59M |
| October 14, 2025 | 5.44 | 5.36 | 5.36 | 5.5 | 5.35 | 2.67M |
| October 13, 2025 | 5.28 | 5.42 | 5.42 | 5.48 | 5.28 | 2.3M |
| October 10, 2025 | 5.52 | 5.55 | 5.55 | 5.59 | 5.52 | 1.47M |
| October 09, 2025 | 5.61 | 5.54 | 5.54 | 5.61 | 5.51 | 2.04M |
| September 30, 2025 | 5.53 | 5.61 | 5.61 | 5.7 | 5.51 | 2.61M |
| September 29, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.45 | 1.35M |
| September 26, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.5 | 1.01M |
| September 25, 2025 | 5.44 | 5.55 | 5.55 | 5.59 | 5.44 | 2.84M |
| September 24, 2025 | 5.42 | 5.44 | 5.44 | 5.48 | 5.38 | 1.72M |
| September 23, 2025 | 5.6 | 5.42 | 5.42 | 5.66 | 5.34 | 3.64M |
| September 22, 2025 | 5.76 | 5.62 | 5.62 | 5.76 | 5.6 | 3.41M |
| September 19, 2025 | 5.77 | 5.77 | 5.77 | 5.84 | 5.46 | 5.56M |
| September 18, 2025 | 5.74 | 5.56 | 5.56 | 5.75 | 5.55 | 3.14M |
| September 17, 2025 | 5.76 | 5.72 | 5.72 | 5.78 | 5.7 | 2.13M |
| September 16, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.72 | 2.23M |
| September 15, 2025 | 5.83 | 5.75 | 5.75 | 5.83 | 5.74 | 1.72M |
| September 12, 2025 | 5.75 | 5.82 | 5.82 | 5.92 | 5.75 | 2.13M |
| September 11, 2025 | 5.86 | 5.77 | 5.77 | 5.86 | 5.72 | 2.94M |
| September 10, 2025 | 5.85 | 5.85 | 5.85 | 5.89 | 5.83 | 1.25M |
| September 09, 2025 | 5.83 | 5.88 | 5.88 | 5.92 | 5.79 | 2.35M |
| September 08, 2025 | 5.79 | 5.87 | 5.87 | 5.88 | 5.65 | 4.42M |
| September 05, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.76 | 2.8M |
| September 04, 2025 | 5.81 | 5.79 | 5.79 | 5.88 | 5.76 | 1.98M |