5.86
+0.04(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.75 | 5.82 | 5.82 | 5.94 | 5.75 | 26.36M |
| December 03, 2025 | 5.78 | 5.94 | 5.94 | 6.08 | 5.7 | 55.49M |
| December 02, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.71 | 20.97M |
| December 01, 2025 | 5.8 | 5.79 | 5.79 | 5.87 | 5.76 | 23.93M |
| November 28, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.68 | 33.02M |
| November 27, 2025 | 6.12 | 5.86 | 5.86 | 6.16 | 5.81 | 50.23M |
| November 26, 2025 | 5.95 | 5.89 | 5.89 | 6.04 | 5.86 | 44.82M |
| November 25, 2025 | 5.91 | 5.76 | 5.76 | 5.95 | 5.76 | 33.64M |
| November 24, 2025 | 5.93 | 5.86 | 5.86 | 6.18 | 5.71 | 40.58M |
| November 21, 2025 | 5.93 | 5.66 | 5.66 | 5.96 | 5.61 | 33.05M |
| November 20, 2025 | 5.98 | 5.99 | 5.99 | 6.1 | 5.92 | 21.64M |
| November 19, 2025 | 6.08 | 5.95 | 5.95 | 6.13 | 5.86 | 29.46M |
| November 18, 2025 | 6.21 | 6.09 | 6.09 | 6.22 | 6.06 | 26.96M |
| November 17, 2025 | 6.27 | 6.2 | 6.2 | 6.4 | 6.17 | 52.39M |
| November 14, 2025 | 6.36 | 6.34 | 6.34 | 6.51 | 6.32 | 65.03M |
| November 13, 2025 | 6.19 | 6.37 | 6.37 | 6.43 | 6.15 | 63.69M |
| November 12, 2025 | 6.28 | 6.22 | 6.22 | 6.32 | 6.09 | 72.55M |
| November 11, 2025 | 5.73 | 6.21 | 6.21 | 6.33 | 5.73 | 71.94M |
| November 10, 2025 | 5.78 | 6.34 | 6.34 | 6.34 | 5.77 | 69.46M |
| November 07, 2025 | 5.73 | 5.76 | 5.76 | 5.82 | 5.72 | 11.57M |
| November 06, 2025 | 5.83 | 5.75 | 5.75 | 5.84 | 5.72 | 20.41M |
| November 05, 2025 | 5.82 | 5.84 | 5.84 | 5.88 | 5.77 | 16.56M |
| November 04, 2025 | 5.97 | 5.85 | 5.85 | 6.04 | 5.83 | 22.9M |
| November 03, 2025 | 5.77 | 6 | 6 | 6.05 | 5.74 | 38.99M |
| October 31, 2025 | 5.72 | 5.79 | 5.79 | 5.87 | 5.68 | 17.77M |
| October 30, 2025 | 5.78 | 5.73 | 5.73 | 5.82 | 5.69 | 20.05M |
| October 29, 2025 | 5.74 | 5.8 | 5.8 | 5.87 | 5.65 | 22.34M |
| October 28, 2025 | 5.82 | 5.74 | 5.74 | 5.85 | 5.69 | 22.17M |
| October 27, 2025 | 5.76 | 5.85 | 5.85 | 5.9 | 5.76 | 25.37M |
| October 24, 2025 | 5.64 | 5.76 | 5.76 | 5.86 | 5.63 | 28.98M |
| October 23, 2025 | 5.82 | 5.63 | 5.63 | 5.85 | 5.54 | 38.3M |
| October 22, 2025 | 6.05 | 5.85 | 5.85 | 6.19 | 5.84 | 59.8M |
| October 21, 2025 | 5.63 | 5.7 | 5.7 | 5.72 | 5.53 | 18.81M |
| October 20, 2025 | 5.56 | 5.61 | 5.61 | 5.63 | 5.52 | 17.49M |
| October 17, 2025 | 5.73 | 5.53 | 5.53 | 5.78 | 5.5 | 25.57M |
| October 16, 2025 | 6.06 | 5.73 | 5.73 | 6.1 | 5.72 | 39.98M |
| October 15, 2025 | 6.07 | 6.08 | 6.08 | 6.15 | 5.98 | 28.36M |
| October 14, 2025 | 6.05 | 6.07 | 6.07 | 6.18 | 6.04 | 33.57M |
| October 13, 2025 | 5.91 | 6.02 | 6.02 | 6.05 | 5.81 | 32.8M |
| October 10, 2025 | 6.2 | 6.09 | 6.09 | 6.33 | 6.07 | 53.04M |
| October 09, 2025 | 5.99 | 5.99 | 5.99 | 6.01 | 5.84 | 34.22M |
| September 30, 2025 | 5.77 | 5.89 | 5.89 | 6.09 | 5.74 | 38.35M |
| September 29, 2025 | 5.67 | 5.77 | 5.77 | 5.82 | 5.62 | 29.21M |
| September 26, 2025 | 5.73 | 5.67 | 5.67 | 5.79 | 5.65 | 35.38M |
| September 25, 2025 | 5.92 | 5.77 | 5.77 | 5.96 | 5.7 | 39.47M |
| September 24, 2025 | 5.68 | 5.87 | 5.87 | 5.87 | 5.65 | 29.13M |
| September 23, 2025 | 5.76 | 5.71 | 5.71 | 5.81 | 5.57 | 36.03M |
| September 22, 2025 | 5.85 | 5.79 | 5.79 | 5.87 | 5.7 | 25.21M |
| September 19, 2025 | 5.85 | 5.85 | 5.85 | 5.92 | 5.78 | 22.91M |
| September 18, 2025 | 5.94 | 5.85 | 5.85 | 6.05 | 5.79 | 51.99M |
| September 17, 2025 | 6.03 | 5.92 | 5.92 | 6.06 | 5.91 | 32.7M |
| September 16, 2025 | 6.05 | 6.03 | 6.03 | 6.06 | 5.92 | 34.19M |
| September 15, 2025 | 6.05 | 6.04 | 6.04 | 6.13 | 6.02 | 25.47M |
| September 12, 2025 | 6.19 | 6.05 | 6.05 | 6.24 | 6.01 | 52.53M |
| September 11, 2025 | 6.11 | 6.19 | 6.19 | 6.21 | 5.97 | 44.11M |
| September 10, 2025 | 6 | 6.14 | 6.14 | 6.42 | 6 | 69.26M |
| September 09, 2025 | 6.19 | 6.01 | 6.01 | 6.2 | 5.98 | 40M |
| September 08, 2025 | 6.16 | 6.13 | 6.13 | 6.3 | 6.08 | 50.09M |
| September 05, 2025 | 6.09 | 6.1 | 6.1 | 6.2 | 5.98 | 42.37M |
| September 04, 2025 | 6.01 | 6.08 | 6.08 | 6.26 | 5.94 | 48.28M |