5.64
+0.04(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.57 | 5.6 | 5.6 | 5.64 | 5.57 | 42.75M |
| December 03, 2025 | 5.57 | 5.58 | 5.58 | 5.73 | 5.56 | 85.29M |
| December 02, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.49 | 59.16M |
| December 01, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.52 | 69.62M |
| November 28, 2025 | 5.57 | 5.57 | 5.57 | 5.63 | 5.5 | 62.59M |
| November 27, 2025 | 5.65 | 5.58 | 5.58 | 5.65 | 5.55 | 55M |
| November 26, 2025 | 5.72 | 5.62 | 5.62 | 5.75 | 5.62 | 68.04M |
| November 25, 2025 | 5.8 | 5.71 | 5.71 | 5.82 | 5.71 | 48.41M |
| November 24, 2025 | 5.81 | 5.77 | 5.77 | 5.87 | 5.76 | 54.97M |
| November 21, 2025 | 5.8 | 5.8 | 5.8 | 5.94 | 5.78 | 72.53M |
| November 20, 2025 | 5.81 | 5.86 | 5.86 | 5.92 | 5.8 | 58.81M |
| November 19, 2025 | 5.84 | 5.81 | 5.81 | 5.9 | 5.7 | 77.61M |
| November 18, 2025 | 6.07 | 5.85 | 5.85 | 6.1 | 5.82 | 84.07M |
| November 17, 2025 | 6.12 | 6.08 | 6.08 | 6.15 | 6.05 | 64.04M |
| November 14, 2025 | 6.13 | 6.14 | 6.14 | 6.34 | 6.13 | 60.27M |
| November 13, 2025 | 6.19 | 6.26 | 6.26 | 6.3 | 6.1 | 65.77M |
| November 12, 2025 | 6.04 | 6.22 | 6.22 | 6.24 | 6 | 97.78M |
| November 11, 2025 | 5.99 | 6.06 | 6.06 | 6.08 | 5.95 | 71.33M |
| November 10, 2025 | 6.05 | 6.02 | 6.02 | 6.08 | 5.91 | 78.38M |
| November 07, 2025 | 6.13 | 6.07 | 6.07 | 6.18 | 6.02 | 68.03M |
| November 06, 2025 | 5.88 | 6.14 | 6.14 | 6.17 | 5.86 | 133.32M |
| November 05, 2025 | 5.81 | 5.89 | 5.89 | 5.94 | 5.76 | 78.25M |
| November 04, 2025 | 5.8 | 5.87 | 5.87 | 6.07 | 5.8 | 87.26M |
| November 03, 2025 | 5.99 | 6.03 | 6.03 | 6.12 | 5.89 | 158.9M |
| October 31, 2025 | 5.8 | 5.77 | 5.77 | 5.87 | 5.77 | 57.14M |
| October 30, 2025 | 5.75 | 5.81 | 5.81 | 5.89 | 5.71 | 109.15M |
| October 29, 2025 | 5.77 | 5.74 | 5.74 | 5.79 | 5.63 | 78.19M |
| October 28, 2025 | 5.91 | 5.77 | 5.77 | 5.95 | 5.73 | 93.73M |
| October 27, 2025 | 5.74 | 5.91 | 5.91 | 5.97 | 5.74 | 110.93M |
| October 24, 2025 | 5.9 | 5.74 | 5.74 | 5.93 | 5.69 | 99.99M |
| October 23, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.79 | 87.87M |
| October 22, 2025 | 5.95 | 5.93 | 5.93 | 6.03 | 5.91 | 50.76M |
| October 21, 2025 | 5.94 | 5.96 | 5.96 | 5.98 | 5.89 | 46.92M |
| October 20, 2025 | 5.92 | 5.91 | 5.91 | 6.01 | 5.87 | 68.82M |
| October 17, 2025 | 5.95 | 5.9 | 5.9 | 6.13 | 5.89 | 89.79M |
| October 16, 2025 | 6.29 | 5.96 | 5.96 | 6.31 | 5.94 | 162.56M |
| October 15, 2025 | 6.28 | 6.32 | 6.32 | 6.43 | 6.24 | 77.03M |
| October 14, 2025 | 6.48 | 6.26 | 6.26 | 6.51 | 6.23 | 79.6M |
| October 13, 2025 | 6.31 | 6.45 | 6.45 | 6.5 | 6.28 | 106.02M |
| October 10, 2025 | 6.3 | 6.52 | 6.52 | 6.64 | 6.26 | 97.17M |
| October 09, 2025 | 6.53 | 6.36 | 6.36 | 6.54 | 6.23 | 155.33M |
| September 30, 2025 | 6.47 | 6.49 | 6.49 | 6.52 | 6.39 | 52.97M |
| September 29, 2025 | 6.52 | 6.48 | 6.48 | 6.55 | 6.29 | 65.28M |
| September 26, 2025 | 6.38 | 6.53 | 6.53 | 6.58 | 6.35 | 69.27M |
| September 25, 2025 | 6.24 | 6.4 | 6.4 | 6.45 | 6.17 | 79.45M |
| September 24, 2025 | 6.2 | 6.24 | 6.24 | 6.28 | 6.13 | 55.35M |
| September 23, 2025 | 6.31 | 6.24 | 6.24 | 6.31 | 6.11 | 80.71M |
| September 22, 2025 | 6.26 | 6.32 | 6.32 | 6.33 | 6.13 | 75.12M |
| September 19, 2025 | 6.35 | 6.33 | 6.33 | 6.49 | 6.29 | 64.69M |
| September 18, 2025 | 6.39 | 6.36 | 6.36 | 6.55 | 6.31 | 98.22M |
| September 17, 2025 | 6.39 | 6.43 | 6.43 | 6.44 | 6.3 | 84.31M |
| September 16, 2025 | 6.46 | 6.44 | 6.44 | 6.56 | 6.27 | 98.57M |
| September 15, 2025 | 6.51 | 6.46 | 6.46 | 6.6 | 6.32 | 145.44M |
| September 12, 2025 | 6.25 | 6.61 | 6.61 | 6.9 | 6.16 | 204.64M |
| September 11, 2025 | 6.22 | 6.27 | 6.27 | 6.29 | 6.14 | 93.67M |
| September 10, 2025 | 6.14 | 6.19 | 6.19 | 6.2 | 5.96 | 87.24M |
| September 09, 2025 | 6.14 | 6.16 | 6.16 | 6.34 | 6.1 | 83.8M |
| September 08, 2025 | 5.85 | 6.15 | 6.15 | 6.17 | 5.84 | 105.31M |
| September 05, 2025 | 5.79 | 5.9 | 5.9 | 5.91 | 5.74 | 75.29M |
| September 04, 2025 | 6 | 5.79 | 5.79 | 6.02 | 5.69 | 103.03M |