5.79
-0.1(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 5.83 | 5.79 | 5.79 | 6.04 | 5.58 | 104.87M |
| November 20, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.85 | 71.91M |
| November 19, 2025 | 5.74 | 5.99 | 5.99 | 6.06 | 5.72 | 133.59M |
| November 18, 2025 | 5.9 | 5.79 | 5.79 | 5.93 | 5.7 | 70.11M |
| November 17, 2025 | 5.93 | 5.89 | 5.89 | 6.06 | 5.88 | 108.01M |
| November 14, 2025 | 5.7 | 5.78 | 5.78 | 5.85 | 5.67 | 53.56M |
| November 13, 2025 | 5.73 | 5.74 | 5.74 | 5.81 | 5.69 | 53.39M |
| November 12, 2025 | 5.67 | 5.75 | 5.75 | 5.77 | 5.55 | 51.56M |
| November 11, 2025 | 5.8 | 5.68 | 5.68 | 5.82 | 5.67 | 55.46M |
| November 10, 2025 | 5.74 | 5.8 | 5.8 | 5.92 | 5.71 | 106.45M |
| November 07, 2025 | 5.55 | 5.6 | 5.6 | 5.62 | 5.49 | 38.53M |
| November 06, 2025 | 5.6 | 5.56 | 5.56 | 5.6 | 5.52 | 24.28M |
| November 05, 2025 | 5.51 | 5.56 | 5.56 | 5.59 | 5.48 | 26.97M |
| November 04, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.48 | 24.84M |
| November 03, 2025 | 5.46 | 5.59 | 5.59 | 5.6 | 5.46 | 33.77M |
| October 31, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.49 | 30.05M |
| October 30, 2025 | 5.47 | 5.51 | 5.51 | 5.63 | 5.47 | 47.22M |
| October 29, 2025 | 5.74 | 5.69 | 5.69 | 5.75 | 5.65 | 33.41M |
| October 28, 2025 | 5.59 | 5.7 | 5.7 | 5.73 | 5.56 | 48.14M |
| October 27, 2025 | 5.68 | 5.63 | 5.63 | 5.7 | 5.61 | 43.17M |
| October 24, 2025 | 5.47 | 5.58 | 5.58 | 5.69 | 5.47 | 50.53M |
| October 23, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.35 | 20.81M |
| October 22, 2025 | 5.42 | 5.47 | 5.47 | 5.5 | 5.4 | 20.22M |
| October 21, 2025 | 5.38 | 5.45 | 5.45 | 5.45 | 5.38 | 21.7M |
| October 20, 2025 | 5.34 | 5.39 | 5.39 | 5.44 | 5.34 | 21.74M |
| October 17, 2025 | 5.44 | 5.29 | 5.29 | 5.5 | 5.28 | 28.24M |
| October 16, 2025 | 5.52 | 5.45 | 5.45 | 5.54 | 5.44 | 24.13M |
| October 15, 2025 | 5.52 | 5.54 | 5.54 | 5.54 | 5.44 | 25.41M |
| October 14, 2025 | 5.58 | 5.51 | 5.51 | 5.62 | 5.49 | 37.61M |
| October 13, 2025 | 5.41 | 5.58 | 5.58 | 5.59 | 5.36 | 45.75M |
| October 10, 2025 | 5.55 | 5.51 | 5.51 | 5.58 | 5.48 | 36.52M |
| October 09, 2025 | 5.5 | 5.58 | 5.58 | 5.64 | 5.43 | 59.13M |
| September 30, 2025 | 5.32 | 5.41 | 5.41 | 5.42 | 5.32 | 33.09M |
| September 29, 2025 | 5.25 | 5.31 | 5.31 | 5.33 | 5.15 | 31.57M |
| September 26, 2025 | 5.29 | 5.26 | 5.26 | 5.37 | 5.24 | 26.82M |
| September 25, 2025 | 5.36 | 5.31 | 5.31 | 5.38 | 5.3 | 21.41M |
| September 24, 2025 | 5.28 | 5.38 | 5.38 | 5.39 | 5.24 | 31.19M |
| September 23, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.14 | 40.15M |
| September 22, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.31 | 26.82M |
| September 19, 2025 | 5.36 | 5.38 | 5.38 | 5.55 | 5.33 | 33.85M |
| September 18, 2025 | 5.47 | 5.37 | 5.37 | 5.52 | 5.32 | 47.05M |
| September 17, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.44 | 26.8M |
| September 16, 2025 | 5.43 | 5.51 | 5.51 | 5.52 | 5.37 | 38.24M |
| September 15, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.41 | 27.48M |
| September 12, 2025 | 5.48 | 5.46 | 5.46 | 5.51 | 5.45 | 35.87M |
| September 11, 2025 | 5.38 | 5.48 | 5.48 | 5.49 | 5.32 | 40.14M |
| September 10, 2025 | 5.33 | 5.36 | 5.36 | 5.41 | 5.31 | 28.29M |
| September 09, 2025 | 5.45 | 5.31 | 5.31 | 5.45 | 5.3 | 34.55M |
| September 08, 2025 | 5.42 | 5.45 | 5.45 | 5.47 | 5.36 | 38.97M |
| September 05, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.29 | 38.76M |
| September 04, 2025 | 5.46 | 5.37 | 5.37 | 5.51 | 5.28 | 51.23M |
| September 03, 2025 | 5.83 | 5.43 | 5.43 | 5.87 | 5.41 | 73.06M |
| September 02, 2025 | 5.95 | 5.83 | 5.83 | 5.98 | 5.7 | 64.12M |
| September 01, 2025 | 6.05 | 5.98 | 5.98 | 6.06 | 5.92 | 45.16M |
| August 29, 2025 | 6.01 | 6.03 | 6.03 | 6.1 | 5.97 | 51.9M |
| August 28, 2025 | 5.94 | 6.05 | 6.05 | 6.11 | 5.75 | 86M |
| August 27, 2025 | 6.26 | 5.94 | 5.94 | 6.26 | 5.92 | 104.05M |
| August 26, 2025 | 6.3 | 6.26 | 6.26 | 6.33 | 6.23 | 65.61M |
| August 25, 2025 | 6.33 | 6.33 | 6.33 | 6.37 | 6.23 | 97.36M |
| August 22, 2025 | 6.2 | 6.31 | 6.31 | 6.32 | 6.17 | 72.27M |