5.95
-0.06(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.04 | 6.01 | 6.01 | 6.15 | 5.83 | 65.78M |
| December 03, 2025 | 5.87 | 5.85 | 5.85 | 5.9 | 5.78 | 26.08M |
| December 02, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.85 | 31.14M |
| December 01, 2025 | 5.99 | 5.94 | 5.94 | 6.04 | 5.8 | 53.86M |
| November 28, 2025 | 6.04 | 6.01 | 6.01 | 6.04 | 5.9 | 49.2M |
| November 27, 2025 | 5.88 | 6.03 | 6.03 | 6.17 | 5.78 | 95.08M |
| November 26, 2025 | 5.81 | 5.88 | 5.88 | 5.98 | 5.8 | 81.51M |
| November 25, 2025 | 5.59 | 5.68 | 5.68 | 5.75 | 5.53 | 36.03M |
| November 24, 2025 | 5.43 | 5.58 | 5.58 | 5.6 | 5.42 | 32.53M |
| November 21, 2025 | 5.56 | 5.4 | 5.4 | 5.67 | 5.39 | 46.49M |
| November 20, 2025 | 5.6 | 5.61 | 5.61 | 5.65 | 5.59 | 22.18M |
| November 19, 2025 | 5.65 | 5.59 | 5.59 | 5.69 | 5.55 | 24.24M |
| November 18, 2025 | 5.73 | 5.66 | 5.66 | 5.75 | 5.61 | 34.71M |
| November 17, 2025 | 5.75 | 5.76 | 5.76 | 5.78 | 5.66 | 30.92M |
| November 14, 2025 | 5.81 | 5.75 | 5.75 | 5.85 | 5.75 | 31.38M |
| November 13, 2025 | 5.77 | 5.83 | 5.83 | 5.88 | 5.74 | 41.26M |
| November 12, 2025 | 5.79 | 5.77 | 5.77 | 5.83 | 5.74 | 26.78M |
| November 11, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.77 | 29.21M |
| November 10, 2025 | 5.85 | 5.84 | 5.84 | 5.89 | 5.79 | 30.38M |
| November 07, 2025 | 5.9 | 5.87 | 5.87 | 5.94 | 5.84 | 29.52M |
| November 06, 2025 | 5.88 | 5.91 | 5.91 | 5.94 | 5.83 | 35.04M |
| November 05, 2025 | 5.73 | 5.87 | 5.87 | 5.89 | 5.71 | 41.8M |
| November 04, 2025 | 5.85 | 5.78 | 5.78 | 5.9 | 5.75 | 34.08M |
| November 03, 2025 | 5.8 | 5.87 | 5.87 | 5.89 | 5.78 | 48.87M |
| October 31, 2025 | 5.7 | 5.78 | 5.78 | 5.83 | 5.67 | 50.01M |
| October 30, 2025 | 5.72 | 5.73 | 5.73 | 5.8 | 5.66 | 78.1M |
| October 29, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.53 | 27.21M |
| October 28, 2025 | 5.64 | 5.6 | 5.6 | 5.66 | 5.59 | 25.25M |
| October 27, 2025 | 5.6 | 5.66 | 5.66 | 5.71 | 5.58 | 39.14M |
| October 24, 2025 | 5.63 | 5.59 | 5.59 | 5.67 | 5.56 | 26.01M |
| October 23, 2025 | 5.6 | 5.63 | 5.61 | 5.64 | 5.54 | 19.49M |
| October 22, 2025 | 5.6 | 5.61 | 5.59 | 5.67 | 5.56 | 22.48M |
| October 21, 2025 | 5.51 | 5.61 | 5.59 | 5.66 | 5.5 | 30.58M |
| October 20, 2025 | 5.54 | 5.51 | 5.49 | 5.56 | 5.47 | 25.2M |
| October 17, 2025 | 5.58 | 5.53 | 5.53 | 5.68 | 5.49 | 30.99M |
| October 16, 2025 | 5.72 | 5.58 | 5.58 | 5.72 | 5.58 | 33.71M |
| October 15, 2025 | 5.62 | 5.7 | 5.7 | 5.7 | 5.62 | 30.62M |
| October 14, 2025 | 5.72 | 5.62 | 5.62 | 5.77 | 5.61 | 38.97M |
| October 13, 2025 | 5.6 | 5.69 | 5.69 | 5.7 | 5.51 | 36.25M |
| October 10, 2025 | 5.69 | 5.75 | 5.75 | 5.8 | 5.66 | 34.28M |
| October 09, 2025 | 5.63 | 5.71 | 5.71 | 5.74 | 5.6 | 48.97M |
| September 30, 2025 | 5.62 | 5.62 | 5.62 | 5.66 | 5.58 | 22.23M |
| September 29, 2025 | 5.55 | 5.63 | 5.63 | 5.64 | 5.47 | 35.22M |
| September 26, 2025 | 5.62 | 5.55 | 5.55 | 5.68 | 5.55 | 32.37M |
| September 25, 2025 | 5.68 | 5.66 | 5.66 | 5.74 | 5.64 | 25.11M |
| September 24, 2025 | 5.88 | 5.71 | 5.71 | 5.88 | 5.62 | 30.19M |
| September 23, 2025 | 5.75 | 5.63 | 5.63 | 5.76 | 5.53 | 48.58M |
| September 22, 2025 | 5.84 | 5.75 | 5.75 | 5.87 | 5.69 | 47.69M |
| September 19, 2025 | 5.88 | 5.83 | 5.83 | 5.94 | 5.82 | 38.96M |
| September 18, 2025 | 6.1 | 5.86 | 5.86 | 6.12 | 5.8 | 85.56M |
| September 17, 2025 | 5.86 | 6.1 | 6.1 | 6.32 | 5.83 | 111.55M |
| September 16, 2025 | 5.92 | 5.87 | 5.87 | 5.94 | 5.85 | 39.88M |
| September 15, 2025 | 5.98 | 5.9 | 5.9 | 6 | 5.85 | 48.9M |
| September 12, 2025 | 5.94 | 6 | 6 | 6.08 | 5.91 | 56.84M |
| September 11, 2025 | 5.9 | 5.95 | 5.95 | 5.96 | 5.8 | 46.54M |
| September 10, 2025 | 5.89 | 5.9 | 5.9 | 5.93 | 5.85 | 35.9M |
| September 09, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.82 | 43.57M |
| September 08, 2025 | 5.92 | 5.92 | 5.92 | 5.96 | 5.86 | 46.19M |
| September 05, 2025 | 5.84 | 5.91 | 5.91 | 5.92 | 5.77 | 42.6M |
| September 04, 2025 | 5.91 | 5.8 | 5.8 | 6.02 | 5.72 | 61.2M |
