5.81
-0.05(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.87 | 5.86 | 5.86 | 5.92 | 5.83 | 14.92M |
| December 03, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.87 | 18.48M |
| December 02, 2025 | 5.91 | 5.88 | 5.88 | 5.92 | 5.86 | 15.13M |
| December 01, 2025 | 5.92 | 5.91 | 5.91 | 5.95 | 5.87 | 22.3M |
| November 28, 2025 | 5.87 | 5.91 | 5.91 | 5.92 | 5.84 | 14.3M |
| November 27, 2025 | 5.85 | 5.85 | 5.85 | 5.88 | 5.83 | 11.26M |
| November 26, 2025 | 5.87 | 5.86 | 5.86 | 5.89 | 5.85 | 13.57M |
| November 25, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.85 | 14.3M |
| November 24, 2025 | 5.96 | 5.87 | 5.87 | 5.98 | 5.87 | 18.9M |
| November 21, 2025 | 6.02 | 5.94 | 5.94 | 6.07 | 5.92 | 18.05M |
| November 20, 2025 | 6.13 | 6.04 | 6.04 | 6.13 | 6.03 | 13.69M |
| November 19, 2025 | 6.1 | 6.11 | 6.11 | 6.12 | 6.06 | 9.96M |
| November 18, 2025 | 6.22 | 6.08 | 6.08 | 6.26 | 6.06 | 22.13M |
| November 17, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.17 | 17.71M |
| November 14, 2025 | 6.25 | 6.24 | 6.24 | 6.29 | 6.23 | 12.78M |
| November 13, 2025 | 6.22 | 6.24 | 6.24 | 6.25 | 6.16 | 15.67M |
| November 12, 2025 | 6.26 | 6.22 | 6.22 | 6.29 | 6.22 | 17.24M |
| November 11, 2025 | 6.31 | 6.23 | 6.23 | 6.32 | 6.2 | 18.34M |
| November 10, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.23 | 20.13M |
| November 07, 2025 | 6.22 | 6.26 | 6.26 | 6.3 | 6.22 | 15.3M |
| November 06, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.18 | 15.68M |
| November 05, 2025 | 6.14 | 6.23 | 6.23 | 6.25 | 6.1 | 22M |
| November 04, 2025 | 6.16 | 6.15 | 6.15 | 6.2 | 6.1 | 19.34M |
| November 03, 2025 | 6.13 | 6.16 | 6.16 | 6.2 | 6.11 | 21.56M |
| October 31, 2025 | 6.11 | 6.13 | 6.13 | 6.15 | 6.05 | 19.94M |
| October 30, 2025 | 6.13 | 6.11 | 6.11 | 6.17 | 6.1 | 18.95M |
| October 29, 2025 | 6.15 | 6.15 | 6.15 | 6.18 | 6.08 | 18.17M |
| October 28, 2025 | 6.21 | 6.12 | 6.12 | 6.24 | 6.1 | 19.94M |
| October 27, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.13 | 21.93M |
| October 24, 2025 | 6.31 | 6.24 | 6.24 | 6.35 | 6.21 | 26.16M |
| October 23, 2025 | 6.23 | 6.37 | 6.37 | 6.38 | 6.21 | 36.49M |
| October 22, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.2 | 17.44M |
| October 21, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.13 | 31.36M |
| October 20, 2025 | 6.12 | 6.23 | 6.23 | 6.25 | 6.09 | 37.46M |
| October 17, 2025 | 6.15 | 6.1 | 6.1 | 6.2 | 6.08 | 21.45M |
| October 16, 2025 | 6.09 | 6.17 | 6.17 | 6.18 | 6.08 | 30.35M |
| October 15, 2025 | 6.1 | 6.09 | 6.09 | 6.12 | 6.05 | 18.38M |
| October 14, 2025 | 6.01 | 6.09 | 6.09 | 6.12 | 5.98 | 30.03M |
| October 13, 2025 | 5.93 | 6.01 | 6.01 | 6.02 | 5.9 | 19.87M |
| October 10, 2025 | 5.99 | 6.03 | 6.03 | 6.04 | 5.96 | 19.26M |
| October 09, 2025 | 5.88 | 5.99 | 5.99 | 6 | 5.87 | 21.35M |
| September 30, 2025 | 5.89 | 5.89 | 5.89 | 5.9 | 5.87 | 8.39M |
| September 29, 2025 | 5.89 | 5.9 | 5.9 | 5.91 | 5.82 | 15.57M |
| September 26, 2025 | 5.93 | 5.9 | 5.9 | 5.94 | 5.9 | 8.69M |
| September 25, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.89 | 14.13M |
| September 24, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.91 | 12M |
| September 23, 2025 | 5.91 | 5.97 | 5.97 | 5.97 | 5.87 | 18.94M |
| September 22, 2025 | 5.96 | 5.91 | 5.91 | 5.99 | 5.88 | 15.59M |
| September 19, 2025 | 5.91 | 5.96 | 5.96 | 5.97 | 5.88 | 14.09M |
| September 18, 2025 | 6.04 | 5.89 | 5.89 | 6.05 | 5.86 | 22.92M |
| September 17, 2025 | 5.99 | 6.03 | 6.03 | 6.05 | 5.95 | 17.43M |
| September 16, 2025 | 6.02 | 5.99 | 5.99 | 6.03 | 5.96 | 14.97M |
| September 15, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.91 | 13.57M |
| September 12, 2025 | 5.94 | 5.98 | 5.98 | 5.98 | 5.92 | 14.73M |
| September 11, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.89 | 12.27M |
| September 10, 2025 | 5.92 | 5.93 | 5.93 | 5.95 | 5.89 | 8.38M |
| September 09, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.9 | 9.75M |
| September 08, 2025 | 5.88 | 5.94 | 5.94 | 5.95 | 5.87 | 11.59M |
| September 05, 2025 | 5.85 | 5.88 | 5.88 | 5.89 | 5.81 | 11.73M |
| September 04, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.8 | 14.84M |