5.83
+0.04(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.77 | 5.79 | 5.79 | 5.84 | 5.77 | 8.25M |
| December 03, 2025 | 5.86 | 5.83 | 5.83 | 5.88 | 5.8 | 7.93M |
| December 02, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.82 | 12.15M |
| December 01, 2025 | 5.8 | 5.86 | 5.86 | 5.89 | 5.79 | 11.94M |
| November 28, 2025 | 5.77 | 5.81 | 5.81 | 5.81 | 5.72 | 11.08M |
| November 27, 2025 | 5.84 | 5.77 | 5.77 | 5.85 | 5.76 | 11.97M |
| November 26, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.81 | 14.69M |
| November 25, 2025 | 5.9 | 5.88 | 5.88 | 5.91 | 5.82 | 16M |
| November 24, 2025 | 5.91 | 5.88 | 5.88 | 6.01 | 5.86 | 21.02M |
| November 21, 2025 | 6.02 | 5.91 | 5.91 | 6.15 | 5.91 | 29.02M |
| November 20, 2025 | 6.05 | 6.03 | 6.03 | 6.09 | 6 | 11.51M |
| November 19, 2025 | 6.06 | 6.04 | 6.04 | 6.09 | 6 | 10.69M |
| November 18, 2025 | 6.13 | 6.06 | 6.06 | 6.18 | 6.03 | 13.42M |
| November 17, 2025 | 6.15 | 6.13 | 6.13 | 6.16 | 6.05 | 14.85M |
| November 14, 2025 | 5.93 | 6.12 | 6.12 | 6.2 | 5.93 | 15.39M |
| November 13, 2025 | 6.13 | 6.16 | 6.16 | 6.16 | 6.09 | 18.04M |
| November 12, 2025 | 6.09 | 6.11 | 6.11 | 6.14 | 6.06 | 19.7M |
| November 11, 2025 | 6.04 | 6.09 | 6.09 | 6.09 | 6.01 | 20.51M |
| November 10, 2025 | 5.97 | 6.04 | 6.04 | 6.05 | 5.94 | 18.78M |
| November 07, 2025 | 5.93 | 5.96 | 5.96 | 5.96 | 5.91 | 15.25M |
| November 06, 2025 | 5.93 | 5.93 | 5.93 | 5.94 | 5.91 | 8.81M |
| November 05, 2025 | 5.87 | 5.92 | 5.92 | 5.94 | 5.86 | 13.06M |
| November 04, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.87 | 13.14M |
| November 03, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.89 | 11.27M |
| October 31, 2025 | 5.92 | 5.93 | 5.93 | 5.95 | 5.9 | 12.78M |
| October 30, 2025 | 5.95 | 5.93 | 5.93 | 5.97 | 5.91 | 14.03M |
| October 29, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.91 | 13.99M |
| October 28, 2025 | 5.94 | 5.93 | 5.93 | 5.96 | 5.91 | 13.31M |
| October 27, 2025 | 6 | 5.94 | 5.94 | 6 | 5.91 | 21.64M |
| October 24, 2025 | 6.16 | 5.98 | 5.98 | 6.16 | 5.95 | 49.39M |
| October 23, 2025 | 6.12 | 6.24 | 6.24 | 6.25 | 6.09 | 23.32M |
| October 22, 2025 | 6.07 | 6.13 | 6.13 | 6.17 | 6.05 | 16.27M |
| October 21, 2025 | 6 | 6.09 | 6.09 | 6.11 | 5.98 | 17.24M |
| October 20, 2025 | 6.02 | 6 | 6 | 6.04 | 5.97 | 10.39M |
| October 17, 2025 | 6.05 | 6.01 | 6.01 | 6.11 | 5.99 | 14.78M |
| October 16, 2025 | 6.08 | 6.06 | 6.06 | 6.14 | 6.05 | 13.03M |
| October 15, 2025 | 6.04 | 6.09 | 6.09 | 6.12 | 5.99 | 18.32M |
| October 14, 2025 | 6.03 | 6.04 | 6.04 | 6.07 | 5.99 | 18.18M |
| October 13, 2025 | 5.99 | 6.03 | 6.03 | 6.1 | 5.94 | 20.75M |
| October 10, 2025 | 5.95 | 6.04 | 6.04 | 6.07 | 5.94 | 18.81M |
| October 09, 2025 | 5.94 | 5.97 | 5.97 | 6 | 5.9 | 13.66M |
| September 30, 2025 | 5.95 | 5.95 | 5.95 | 5.97 | 5.89 | 10.36M |
| September 29, 2025 | 5.9 | 5.95 | 5.95 | 5.97 | 5.81 | 12.23M |
| September 26, 2025 | 5.87 | 5.91 | 5.91 | 5.95 | 5.85 | 8.42M |
| September 25, 2025 | 5.95 | 5.9 | 5.9 | 6.01 | 5.85 | 13.35M |
| September 24, 2025 | 5.89 | 5.97 | 5.97 | 5.98 | 5.87 | 11.29M |
| September 23, 2025 | 5.93 | 5.9 | 5.9 | 5.98 | 5.8 | 15.29M |
| September 22, 2025 | 5.96 | 5.93 | 5.93 | 5.98 | 5.89 | 11.4M |
| September 19, 2025 | 6.01 | 5.96 | 5.96 | 6.03 | 5.92 | 17.48M |
| September 18, 2025 | 6.31 | 6.03 | 6.03 | 6.31 | 5.99 | 35.81M |
| September 17, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.07 | 12.24M |
| September 16, 2025 | 6.16 | 6.12 | 6.12 | 6.17 | 6.06 | 16.57M |
| September 15, 2025 | 6.2 | 6.16 | 6.16 | 6.23 | 6.12 | 15.1M |
| September 12, 2025 | 6.31 | 6.2 | 6.2 | 6.31 | 6.2 | 16.07M |
| September 11, 2025 | 6.18 | 6.31 | 6.31 | 6.31 | 6.16 | 22.84M |
| September 10, 2025 | 6.2 | 6.18 | 6.18 | 6.26 | 6.16 | 15.32M |
| September 09, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.18 | 16.25M |
| September 08, 2025 | 6.08 | 6.23 | 6.23 | 6.25 | 6.06 | 18.91M |
| September 05, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 6.03 | 16.51M |
| September 04, 2025 | 6.12 | 6.07 | 6.07 | 6.17 | 5.98 | 24.19M |