5.97
+0.05(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.91 | 5.97 | 5.97 | 6.04 | 5.85 | 12.02M |
| December 04, 2025 | 5.91 | 5.92 | 5.92 | 5.96 | 5.84 | 8.24M |
| December 03, 2025 | 5.91 | 5.92 | 5.92 | 5.97 | 5.88 | 8.47M |
| December 02, 2025 | 5.89 | 5.93 | 5.93 | 5.97 | 5.86 | 9.03M |
| December 01, 2025 | 5.88 | 5.89 | 5.89 | 5.96 | 5.86 | 6.97M |
| November 28, 2025 | 5.75 | 5.9 | 5.9 | 5.9 | 5.71 | 11.57M |
| November 27, 2025 | 5.81 | 5.75 | 5.75 | 5.84 | 5.74 | 9.42M |
| November 26, 2025 | 5.86 | 5.82 | 5.82 | 5.95 | 5.79 | 9.32M |
| November 25, 2025 | 5.87 | 5.85 | 5.85 | 5.91 | 5.84 | 8.78M |
| November 24, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.76 | 7.59M |
| November 21, 2025 | 5.9 | 5.82 | 5.82 | 5.97 | 5.72 | 12.37M |
| November 20, 2025 | 5.98 | 5.95 | 5.95 | 6.05 | 5.91 | 7.8M |
| November 19, 2025 | 6.1 | 5.99 | 5.99 | 6.1 | 5.96 | 10.31M |
| November 18, 2025 | 6.16 | 6.09 | 6.09 | 6.23 | 6.06 | 8.31M |
| November 17, 2025 | 6.11 | 6.18 | 6.18 | 6.18 | 5.99 | 13.07M |
| November 14, 2025 | 6.13 | 6.11 | 6.11 | 6.3 | 6.08 | 26.11M |
| November 13, 2025 | 6.04 | 6.17 | 6.17 | 6.28 | 6.04 | 16.38M |
| November 12, 2025 | 6.09 | 6.12 | 6.12 | 6.18 | 6.08 | 8.29M |
| November 11, 2025 | 6.12 | 6.11 | 6.11 | 6.16 | 6.08 | 9.01M |
| November 10, 2025 | 6.01 | 6.13 | 6.13 | 6.14 | 6.01 | 12.53M |
| November 07, 2025 | 6.04 | 6.01 | 6.01 | 6.07 | 5.98 | 8.99M |
| November 06, 2025 | 6.06 | 6.04 | 6.04 | 6.23 | 6.04 | 11.65M |
| November 05, 2025 | 5.96 | 6.06 | 6.06 | 6.07 | 5.95 | 11.95M |
| November 04, 2025 | 5.94 | 6 | 6 | 6.08 | 5.89 | 15.48M |
| November 03, 2025 | 5.84 | 5.95 | 5.95 | 6 | 5.82 | 16.14M |
| October 31, 2025 | 5.73 | 5.83 | 5.83 | 5.87 | 5.72 | 9.57M |
| October 30, 2025 | 5.8 | 5.74 | 5.74 | 5.83 | 5.74 | 7.97M |
| October 29, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.79 | 11.14M |
| October 28, 2025 | 5.86 | 5.89 | 5.89 | 5.96 | 5.82 | 12.54M |
| October 27, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.7 | 19.5M |
| October 24, 2025 | 5.84 | 5.79 | 5.79 | 5.88 | 5.78 | 9.37M |
| October 23, 2025 | 5.7 | 5.81 | 5.81 | 5.84 | 5.7 | 8.44M |
| October 22, 2025 | 5.74 | 5.77 | 5.77 | 5.82 | 5.72 | 8.69M |
| October 21, 2025 | 5.67 | 5.77 | 5.77 | 5.8 | 5.63 | 11.81M |
| October 20, 2025 | 5.58 | 5.68 | 5.68 | 5.74 | 5.57 | 12.23M |
| October 17, 2025 | 5.65 | 5.55 | 5.55 | 5.65 | 5.53 | 11.43M |
| October 16, 2025 | 5.77 | 5.65 | 5.65 | 5.77 | 5.64 | 11.93M |
| October 15, 2025 | 5.73 | 5.78 | 5.78 | 5.79 | 5.7 | 10.76M |
| October 14, 2025 | 5.85 | 5.74 | 5.74 | 5.89 | 5.7 | 12.77M |
| October 13, 2025 | 5.76 | 5.85 | 5.85 | 5.86 | 5.68 | 10.95M |
| October 10, 2025 | 5.95 | 5.92 | 5.92 | 5.99 | 5.9 | 7.91M |
| October 09, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.94 | 10.6M |
| September 30, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.93 | 12.58M |
| September 29, 2025 | 6.09 | 5.98 | 5.98 | 6.1 | 5.9 | 19.85M |
| September 26, 2025 | 6.09 | 6.14 | 6.14 | 6.28 | 6.01 | 19.51M |
| September 25, 2025 | 6.1 | 6.11 | 6.11 | 6.18 | 6 | 17.36M |
| September 24, 2025 | 5.91 | 6.12 | 6.12 | 6.17 | 5.88 | 16.49M |
| September 23, 2025 | 6.14 | 5.96 | 5.96 | 6.17 | 5.85 | 18.78M |
| September 22, 2025 | 6.06 | 6.02 | 6.02 | 6.09 | 5.99 | 12.45M |
| September 19, 2025 | 6.14 | 6.05 | 6.05 | 6.18 | 6.03 | 14.46M |
| September 18, 2025 | 6.26 | 6.13 | 6.13 | 6.28 | 6.09 | 21.73M |
| September 17, 2025 | 6.21 | 6.22 | 6.22 | 6.28 | 6.15 | 18.27M |
| September 16, 2025 | 6.18 | 6.18 | 6.18 | 6.21 | 6.12 | 23.52M |
| September 15, 2025 | 6.02 | 6.24 | 6.24 | 6.32 | 6.02 | 42.16M |
| September 12, 2025 | 5.98 | 5.96 | 5.96 | 6.07 | 5.95 | 18.7M |
| September 11, 2025 | 5.95 | 5.99 | 5.99 | 6 | 5.85 | 17.54M |
| September 10, 2025 | 6.03 | 5.95 | 5.95 | 6.05 | 5.94 | 15.66M |
| September 09, 2025 | 6.11 | 6.01 | 6.01 | 6.11 | 5.99 | 16.36M |
| September 08, 2025 | 6.13 | 6.12 | 6.12 | 6.18 | 6.06 | 15.54M |
| September 05, 2025 | 6.01 | 6.13 | 6.13 | 6.15 | 5.92 | 17.9M |