5.94
+0.06(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.13 | 5.88 | 5.88 | 6.13 | 5.85 | 6.68M |
| December 03, 2025 | 6.13 | 6.03 | 6.03 | 6.18 | 5.97 | 7.26M |
| December 02, 2025 | 6.05 | 6.13 | 6.13 | 6.17 | 6 | 8.22M |
| December 01, 2025 | 6.17 | 6.08 | 6.08 | 6.19 | 6.03 | 8.44M |
| November 28, 2025 | 6.13 | 6.12 | 6.12 | 6.14 | 5.9 | 8.56M |
| November 27, 2025 | 5.93 | 5.99 | 5.99 | 6.13 | 5.9 | 8.02M |
| November 26, 2025 | 6.26 | 5.98 | 5.98 | 6.33 | 5.94 | 10.14M |
| November 25, 2025 | 5.93 | 6.02 | 6.02 | 6.08 | 5.81 | 10.26M |
| November 24, 2025 | 5.68 | 5.76 | 5.76 | 5.85 | 5.61 | 11.9M |
| November 21, 2025 | 6.04 | 5.68 | 5.68 | 6.13 | 5.66 | 10.75M |
| November 20, 2025 | 6.13 | 6.07 | 6.07 | 6.18 | 5.95 | 9.4M |
| November 19, 2025 | 6.38 | 6.13 | 6.13 | 6.39 | 6.06 | 10.77M |
| November 18, 2025 | 6.38 | 6.34 | 6.34 | 6.41 | 6.19 | 8.32M |
| November 17, 2025 | 6.44 | 6.35 | 6.35 | 6.48 | 6.2 | 9.91M |
| November 14, 2025 | 6.19 | 6.3 | 6.3 | 6.44 | 6.17 | 12.02M |
| November 13, 2025 | 6.16 | 6.2 | 6.2 | 6.2 | 6.07 | 6.4M |
| November 12, 2025 | 6.15 | 6.15 | 6.15 | 6.21 | 6.08 | 6.51M |
| November 11, 2025 | 6.07 | 6.15 | 6.15 | 6.17 | 6 | 7.95M |
| November 10, 2025 | 6.02 | 6.06 | 6.06 | 6.17 | 5.92 | 8.33M |
| November 07, 2025 | 5.93 | 5.97 | 5.97 | 6 | 5.87 | 5.47M |
| November 06, 2025 | 5.98 | 5.94 | 5.94 | 6 | 5.84 | 6.92M |
| November 05, 2025 | 5.85 | 5.97 | 5.97 | 5.99 | 5.77 | 9.3M |
| November 04, 2025 | 5.75 | 5.85 | 5.85 | 5.86 | 5.69 | 7.9M |
| November 03, 2025 | 5.63 | 5.73 | 5.73 | 5.75 | 5.56 | 8.96M |
| October 31, 2025 | 5.4 | 5.53 | 5.53 | 5.6 | 5.37 | 9.36M |
| October 30, 2025 | 5.5 | 5.4 | 5.4 | 5.53 | 5.32 | 8.7M |
| October 29, 2025 | 5.5 | 5.39 | 5.39 | 5.5 | 5.27 | 8.1M |
| October 28, 2025 | 5.48 | 5.49 | 5.49 | 5.54 | 5.42 | 6.96M |
| October 27, 2025 | 5.6 | 5.48 | 5.48 | 5.63 | 5.36 | 9.35M |
| October 24, 2025 | 5.5 | 5.57 | 5.57 | 5.6 | 5.48 | 9.37M |
| October 23, 2025 | 5.53 | 5.48 | 5.48 | 5.55 | 5.41 | 8.31M |
| October 22, 2025 | 5.59 | 5.56 | 5.56 | 5.66 | 5.44 | 12.08M |
| October 21, 2025 | 5.33 | 5.56 | 5.56 | 5.56 | 5.3 | 15.5M |
| October 20, 2025 | 5.29 | 5.3 | 5.3 | 5.33 | 5.12 | 15.3M |
| October 17, 2025 | 5.19 | 5.06 | 5.06 | 5.23 | 5.06 | 14.89M |
| October 16, 2025 | 5.18 | 5.15 | 5.15 | 5.31 | 5.09 | 29.55M |
| October 15, 2025 | 5.23 | 5.23 | 5.23 | 5.34 | 5.23 | 9.22M |
| October 14, 2025 | 5.8 | 5.81 | 5.81 | 5.91 | 5.75 | 9.03M |
| October 13, 2025 | 5.68 | 5.76 | 5.76 | 5.89 | 5.4 | 10.84M |
| October 10, 2025 | 5.74 | 5.93 | 5.93 | 5.98 | 5.68 | 8.87M |
| October 09, 2025 | 5.86 | 5.74 | 5.74 | 5.93 | 5.69 | 5.09M |
| September 30, 2025 | 5.84 | 5.83 | 5.83 | 5.95 | 5.77 | 5.28M |
| September 29, 2025 | 5.71 | 5.83 | 5.83 | 5.85 | 5.6 | 6.11M |
| September 26, 2025 | 5.75 | 5.71 | 5.71 | 5.84 | 5.57 | 5.62M |
| September 25, 2025 | 5.82 | 5.68 | 5.68 | 5.88 | 5.66 | 7.26M |
| September 24, 2025 | 5.51 | 5.8 | 5.8 | 5.84 | 5.43 | 11.91M |
| September 23, 2025 | 5.6 | 5.51 | 5.51 | 5.61 | 5.31 | 11.07M |
| September 22, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.43 | 7.59M |
| September 19, 2025 | 5.79 | 5.67 | 5.67 | 5.86 | 5.61 | 8.59M |
| September 18, 2025 | 6 | 5.79 | 5.79 | 6 | 5.71 | 8.57M |
| September 17, 2025 | 6.11 | 5.98 | 5.98 | 6.13 | 5.96 | 6.62M |
| September 16, 2025 | 5.94 | 6.13 | 6.13 | 6.13 | 5.92 | 8.57M |
| September 15, 2025 | 5.96 | 5.92 | 5.92 | 5.99 | 5.87 | 5.05M |
| September 12, 2025 | 6.05 | 5.97 | 5.97 | 6.06 | 5.95 | 5.22M |
| September 11, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 5.9 | 5.97M |
| September 10, 2025 | 6.01 | 6.04 | 6.04 | 6.08 | 5.95 | 5.53M |
| September 09, 2025 | 6.02 | 6.02 | 6.02 | 6.08 | 5.91 | 5.61M |
| September 08, 2025 | 6 | 6.02 | 6.02 | 6.05 | 5.88 | 7.25M |
| September 05, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.66 | 9.53M |
| September 04, 2025 | 5.75 | 5.86 | 5.86 | 6 | 5.73 | 12.15M |