5.97
-0.1(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.26 | 6.07 | 6.07 | 6.26 | 6.01 | 26.41M |
| December 03, 2025 | 6.26 | 6.25 | 6.25 | 6.48 | 6.1 | 35.2M |
| December 02, 2025 | 6.37 | 6.26 | 6.26 | 6.46 | 6.21 | 28.38M |
| December 01, 2025 | 6.3 | 6.45 | 6.45 | 6.48 | 6.3 | 42.46M |
| November 28, 2025 | 6.26 | 6.31 | 6.31 | 6.38 | 6.19 | 31.62M |
| November 27, 2025 | 6.36 | 6.23 | 6.23 | 6.42 | 6.16 | 44.08M |
| November 26, 2025 | 6.07 | 6.38 | 6.38 | 6.68 | 6.07 | 75.46M |
| November 25, 2025 | 6.17 | 6.07 | 6.07 | 6.22 | 6.04 | 22.7M |
| November 24, 2025 | 6.19 | 6.1 | 6.1 | 6.23 | 6 | 30.56M |
| November 21, 2025 | 6.3 | 6.11 | 6.11 | 6.39 | 6.05 | 56.95M |
| November 20, 2025 | 5.85 | 6.3 | 6.3 | 6.42 | 5.8 | 71.57M |
| November 19, 2025 | 5.97 | 5.84 | 5.84 | 5.98 | 5.78 | 13.38M |
| November 18, 2025 | 6.05 | 5.94 | 5.94 | 6.09 | 5.86 | 17.95M |
| November 17, 2025 | 6.29 | 6.08 | 6.08 | 6.31 | 6.06 | 27.98M |
| November 14, 2025 | 6.11 | 6.33 | 6.33 | 6.41 | 6.1 | 33.9M |
| November 13, 2025 | 5.97 | 6.14 | 6.14 | 6.22 | 5.96 | 23.79M |
| November 12, 2025 | 6.06 | 6.05 | 6.05 | 6.1 | 5.97 | 17.73M |
| November 11, 2025 | 5.95 | 6.02 | 6.02 | 6.07 | 5.92 | 19.94M |
| November 10, 2025 | 6.03 | 5.97 | 5.97 | 6.09 | 5.91 | 22.38M |
| November 07, 2025 | 5.97 | 6.06 | 6.06 | 6.13 | 5.91 | 20.22M |
| November 06, 2025 | 6.02 | 6.01 | 6.01 | 6.08 | 5.95 | 15.48M |
| November 05, 2025 | 5.8 | 6.02 | 6.02 | 6.08 | 5.76 | 26.63M |
| November 04, 2025 | 5.9 | 5.82 | 5.82 | 5.92 | 5.78 | 14.43M |
| November 03, 2025 | 5.76 | 5.93 | 5.93 | 5.98 | 5.68 | 27.77M |
| October 31, 2025 | 5.74 | 5.65 | 5.65 | 5.79 | 5.61 | 17.74M |
| October 30, 2025 | 5.91 | 5.71 | 5.71 | 5.91 | 5.7 | 17.83M |
| October 29, 2025 | 5.93 | 5.91 | 5.91 | 5.97 | 5.76 | 17.7M |
| October 28, 2025 | 5.86 | 5.93 | 5.93 | 5.95 | 5.83 | 15.47M |
| October 27, 2025 | 5.92 | 5.86 | 5.86 | 5.98 | 5.81 | 22.74M |
| October 24, 2025 | 6.12 | 5.94 | 5.94 | 6.19 | 5.91 | 28M |
| October 23, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 5.96 | 21.96M |
| October 22, 2025 | 6.06 | 6.11 | 6.11 | 6.2 | 6.02 | 24.12M |
| October 21, 2025 | 5.99 | 6.1 | 6.1 | 6.12 | 5.94 | 24.79M |
| October 20, 2025 | 5.94 | 5.96 | 5.96 | 6.02 | 5.86 | 19.72M |
| October 17, 2025 | 6 | 5.85 | 5.85 | 6 | 5.83 | 19.98M |
| October 16, 2025 | 6.19 | 5.96 | 5.96 | 6.19 | 5.94 | 23.2M |
| October 15, 2025 | 6.2 | 6.1 | 6.1 | 6.3 | 6.07 | 34.46M |
| October 14, 2025 | 6.27 | 6.2 | 6.2 | 6.44 | 6.13 | 53.43M |
| October 13, 2025 | 5.69 | 6.1 | 6.1 | 6.34 | 5.52 | 53.67M |
| October 10, 2025 | 5.93 | 6 | 6 | 6.03 | 5.84 | 38.32M |
| October 09, 2025 | 5.86 | 5.92 | 5.92 | 5.93 | 5.68 | 37.63M |
| September 30, 2025 | 5.83 | 5.77 | 5.77 | 5.84 | 5.67 | 30.57M |
| September 29, 2025 | 5.73 | 5.84 | 5.84 | 5.95 | 5.66 | 36.17M |
| September 26, 2025 | 5.67 | 5.72 | 5.72 | 5.85 | 5.6 | 26.87M |
| September 25, 2025 | 5.8 | 5.68 | 5.68 | 5.88 | 5.66 | 27.21M |
| September 24, 2025 | 5.85 | 5.79 | 5.79 | 6.02 | 5.71 | 45.43M |
| September 23, 2025 | 5.84 | 5.78 | 5.78 | 5.85 | 5.56 | 31.14M |
| September 22, 2025 | 6.01 | 5.85 | 5.85 | 6.01 | 5.77 | 40.35M |
| September 19, 2025 | 5.85 | 5.92 | 5.92 | 6.18 | 5.76 | 92.81M |
| September 18, 2025 | 5.49 | 6.04 | 6.04 | 6.04 | 5.44 | 101.76M |
| September 17, 2025 | 5.49 | 5.49 | 5.49 | 5.56 | 5.46 | 13.74M |
| September 16, 2025 | 5.44 | 5.5 | 5.5 | 5.5 | 5.37 | 14.63M |
| September 15, 2025 | 5.56 | 5.44 | 5.44 | 5.56 | 5.38 | 23.47M |
| September 12, 2025 | 5.61 | 5.55 | 5.55 | 5.64 | 5.53 | 19.82M |
| September 11, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.46 | 22.08M |
| September 10, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.51 | 19.06M |
| September 09, 2025 | 5.59 | 5.53 | 5.53 | 5.62 | 5.51 | 17.49M |
| September 08, 2025 | 5.64 | 5.59 | 5.59 | 5.64 | 5.51 | 25.14M |
| September 05, 2025 | 5.6 | 5.64 | 5.64 | 5.76 | 5.54 | 34.73M |
| September 04, 2025 | 5.37 | 5.53 | 5.53 | 5.67 | 5.37 | 43.99M |