5.96
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.99 | 5.97 | 5.97 | 6 | 5.95 | 14.58M |
| December 03, 2025 | 6.01 | 5.96 | 5.96 | 6.02 | 5.95 | 15.38M |
| December 02, 2025 | 6.03 | 6 | 6 | 6.03 | 5.97 | 11.39M |
| December 01, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 6 | 13.81M |
| November 28, 2025 | 5.99 | 6.01 | 6.01 | 6.02 | 5.96 | 11.15M |
| November 27, 2025 | 5.99 | 5.99 | 5.99 | 6.04 | 5.98 | 12.58M |
| November 26, 2025 | 6.03 | 5.99 | 5.99 | 6.04 | 5.98 | 13.51M |
| November 25, 2025 | 6.02 | 6.02 | 6.02 | 6.07 | 6 | 17.38M |
| November 24, 2025 | 5.99 | 6 | 6 | 6.03 | 5.95 | 19.04M |
| November 21, 2025 | 6.18 | 5.98 | 5.98 | 6.21 | 5.97 | 39.55M |
| November 20, 2025 | 6.34 | 6.23 | 6.23 | 6.34 | 6.22 | 26.01M |
| November 19, 2025 | 6.26 | 6.24 | 6.24 | 6.3 | 6.23 | 20.14M |
| November 18, 2025 | 6.33 | 6.27 | 6.27 | 6.33 | 6.24 | 19.05M |
| November 17, 2025 | 6.36 | 6.31 | 6.31 | 6.36 | 6.3 | 23.41M |
| November 14, 2025 | 6.38 | 6.37 | 6.37 | 6.42 | 6.36 | 17.17M |
| November 13, 2025 | 6.36 | 6.41 | 6.41 | 6.42 | 6.35 | 19.61M |
| November 12, 2025 | 6.38 | 6.37 | 6.37 | 6.41 | 6.34 | 19.79M |
| November 11, 2025 | 6.39 | 6.39 | 6.39 | 6.44 | 6.37 | 21.17M |
| November 10, 2025 | 6.36 | 6.42 | 6.42 | 6.44 | 6.35 | 23.56M |
| November 07, 2025 | 6.39 | 6.36 | 6.36 | 6.4 | 6.35 | 23.54M |
| November 06, 2025 | 6.38 | 6.41 | 6.41 | 6.44 | 6.38 | 26.17M |
| November 05, 2025 | 6.35 | 6.38 | 6.38 | 6.4 | 6.34 | 20.83M |
| November 04, 2025 | 6.37 | 6.4 | 6.4 | 6.41 | 6.34 | 25.88M |
| November 03, 2025 | 6.4 | 6.39 | 6.39 | 6.4 | 6.33 | 31.37M |
| October 31, 2025 | 6.47 | 6.4 | 6.4 | 6.48 | 6.39 | 40.68M |
| October 30, 2025 | 6.63 | 6.45 | 6.45 | 6.63 | 6.44 | 98.3M |
| October 29, 2025 | 6.6 | 6.77 | 6.77 | 6.78 | 6.6 | 62.5M |
| October 28, 2025 | 6.63 | 6.6 | 6.6 | 6.66 | 6.58 | 28M |
| October 27, 2025 | 6.68 | 6.64 | 6.64 | 6.69 | 6.6 | 42.28M |
| October 24, 2025 | 6.55 | 6.58 | 6.58 | 6.59 | 6.51 | 27.6M |
| October 23, 2025 | 6.44 | 6.55 | 6.55 | 6.55 | 6.41 | 30.56M |
| October 22, 2025 | 6.5 | 6.46 | 6.46 | 6.5 | 6.44 | 17.61M |
| October 21, 2025 | 6.46 | 6.51 | 6.51 | 6.58 | 6.46 | 34.66M |
| October 20, 2025 | 6.47 | 6.46 | 6.46 | 6.49 | 6.41 | 22.55M |
| October 17, 2025 | 6.53 | 6.41 | 6.41 | 6.57 | 6.39 | 30.6M |
| October 16, 2025 | 6.56 | 6.53 | 6.53 | 6.58 | 6.49 | 25.88M |
| October 15, 2025 | 6.55 | 6.58 | 6.58 | 6.58 | 6.47 | 33.58M |
| October 14, 2025 | 6.5 | 6.53 | 6.53 | 6.62 | 6.49 | 40.47M |
| October 13, 2025 | 6.38 | 6.49 | 6.49 | 6.52 | 6.36 | 33.99M |
| October 10, 2025 | 6.52 | 6.56 | 6.56 | 6.62 | 6.51 | 31.5M |
| October 09, 2025 | 6.46 | 6.55 | 6.55 | 6.56 | 6.4 | 35.8M |
| September 30, 2025 | 6.5 | 6.47 | 6.47 | 6.54 | 6.43 | 29.98M |
| September 29, 2025 | 6.29 | 6.52 | 6.52 | 6.63 | 6.26 | 58.01M |
| September 26, 2025 | 6.28 | 6.3 | 6.3 | 6.37 | 6.24 | 17.63M |
| September 25, 2025 | 6.33 | 6.33 | 6.28 | 6.39 | 6.32 | 19.53M |
| September 24, 2025 | 6.26 | 6.35 | 6.3 | 6.37 | 6.25 | 24.29M |
| September 23, 2025 | 6.38 | 6.29 | 6.24 | 6.39 | 6.19 | 35.36M |
| September 22, 2025 | 6.41 | 6.41 | 6.36 | 6.43 | 6.35 | 22.77M |
| September 19, 2025 | 6.65 | 6.37 | 6.37 | 6.65 | 6.34 | 30.95M |
| September 18, 2025 | 6.65 | 6.47 | 6.47 | 6.67 | 6.4 | 61.27M |
| September 17, 2025 | 6.56 | 6.69 | 6.69 | 6.7 | 6.55 | 38.71M |
| September 16, 2025 | 6.52 | 6.57 | 6.57 | 6.61 | 6.49 | 29.36M |
| September 15, 2025 | 6.56 | 6.52 | 6.52 | 6.57 | 6.5 | 30.42M |
| September 12, 2025 | 6.65 | 6.55 | 6.55 | 6.66 | 6.54 | 37.51M |
| September 11, 2025 | 6.45 | 6.65 | 6.65 | 6.65 | 6.42 | 54.41M |
| September 10, 2025 | 6.46 | 6.43 | 6.43 | 6.49 | 6.42 | 19.12M |
| September 09, 2025 | 6.47 | 6.46 | 6.46 | 6.52 | 6.43 | 24.88M |
| September 08, 2025 | 6.46 | 6.48 | 6.48 | 6.53 | 6.44 | 24.96M |
| September 05, 2025 | 6.42 | 6.49 | 6.49 | 6.5 | 6.35 | 31.88M |
| September 04, 2025 | 6.37 | 6.41 | 6.41 | 6.46 | 6.34 | 39.04M |