5.79
+0.05(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.74 | 5.79 | 5.79 | 5.84 | 5.66 | 55.42M |
| December 04, 2025 | 5.91 | 5.74 | 5.74 | 5.91 | 5.73 | 68.23M |
| December 03, 2025 | 6.27 | 5.96 | 5.96 | 6.32 | 5.9 | 104.07M |
| December 02, 2025 | 6.68 | 6.26 | 6.26 | 6.68 | 6.18 | 163.5M |
| December 01, 2025 | 6.39 | 6.68 | 6.68 | 6.68 | 6.32 | 66.63M |
| November 28, 2025 | 5.91 | 6.07 | 6.07 | 6.26 | 5.82 | 55.11M |
| November 27, 2025 | 6.08 | 5.92 | 5.92 | 6.19 | 5.9 | 35.39M |
| November 26, 2025 | 6.1 | 5.99 | 5.99 | 6.15 | 5.98 | 47.14M |
| November 25, 2025 | 5.84 | 5.98 | 5.98 | 5.99 | 5.83 | 41.05M |
| November 24, 2025 | 5.84 | 5.84 | 5.84 | 5.87 | 5.75 | 35.23M |
| November 21, 2025 | 5.84 | 5.82 | 5.82 | 5.93 | 5.73 | 44.42M |
| November 20, 2025 | 5.98 | 5.88 | 5.88 | 6.19 | 5.88 | 42.49M |
| November 19, 2025 | 5.89 | 5.97 | 5.97 | 6 | 5.82 | 43.4M |
| November 18, 2025 | 6 | 5.92 | 5.92 | 6.02 | 5.81 | 38.06M |
| November 17, 2025 | 5.9 | 5.96 | 5.96 | 6.04 | 5.83 | 43.4M |
| November 14, 2025 | 5.92 | 5.87 | 5.87 | 6.08 | 5.87 | 51.25M |
| November 13, 2025 | 5.83 | 5.96 | 5.96 | 6.05 | 5.78 | 66.68M |
| November 12, 2025 | 5.89 | 5.83 | 5.83 | 5.95 | 5.83 | 46.45M |
| November 11, 2025 | 5.83 | 5.89 | 5.89 | 5.93 | 5.77 | 54.73M |
| November 10, 2025 | 5.73 | 5.85 | 5.85 | 5.89 | 5.66 | 57.9M |
| November 07, 2025 | 5.79 | 5.74 | 5.74 | 5.92 | 5.73 | 63.03M |
| November 06, 2025 | 5.92 | 5.72 | 5.72 | 5.98 | 5.71 | 108.58M |
| November 05, 2025 | 5.65 | 5.9 | 5.9 | 6.17 | 5.61 | 167.41M |
| November 04, 2025 | 5.5 | 5.61 | 5.61 | 5.66 | 5.47 | 61.31M |
| November 03, 2025 | 5.44 | 5.52 | 5.52 | 5.59 | 5.43 | 53.78M |
| October 31, 2025 | 5.31 | 5.41 | 5.41 | 5.43 | 5.3 | 47.62M |
| October 30, 2025 | 5.23 | 5.27 | 5.27 | 5.29 | 5.23 | 21.73M |
| October 29, 2025 | 5.28 | 5.25 | 5.25 | 5.31 | 5.22 | 24.01M |
| October 28, 2025 | 5.32 | 5.29 | 5.29 | 5.33 | 5.27 | 20.32M |
| October 27, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.29 | 17.72M |
| October 24, 2025 | 5.34 | 5.29 | 5.29 | 5.37 | 5.29 | 23.82M |
| October 23, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.27 | 33.45M |
| October 22, 2025 | 5.46 | 5.41 | 5.41 | 5.5 | 5.41 | 29.48M |
| October 21, 2025 | 5.42 | 5.5 | 5.5 | 5.52 | 5.37 | 42.12M |
| October 20, 2025 | 5.52 | 5.42 | 5.42 | 5.58 | 5.39 | 37.95M |
| October 17, 2025 | 5.66 | 5.49 | 5.49 | 5.69 | 5.47 | 44.16M |
| October 16, 2025 | 5.61 | 5.68 | 5.68 | 5.8 | 5.57 | 50.61M |
| October 15, 2025 | 5.59 | 5.62 | 5.62 | 5.65 | 5.53 | 39.45M |
| October 14, 2025 | 5.61 | 5.65 | 5.5 | 5.75 | 5.61 | 50.83M |
| October 13, 2025 | 5.55 | 5.61 | 5.46 | 5.65 | 5.54 | 37.26M |
| October 10, 2025 | 5.65 | 5.73 | 5.58 | 5.79 | 5.63 | 46.28M |
| October 09, 2025 | 5.66 | 5.67 | 5.52 | 5.69 | 5.62 | 34.33M |
| September 30, 2025 | 5.71 | 5.64 | 5.49 | 5.81 | 5.63 | 39.38M |
| September 29, 2025 | 5.65 | 5.74 | 5.59 | 5.77 | 5.57 | 51.07M |
| September 26, 2025 | 5.81 | 5.66 | 5.66 | 5.84 | 5.66 | 55.06M |
| September 25, 2025 | 5.85 | 5.8 | 5.8 | 5.99 | 5.79 | 64.92M |
| September 24, 2025 | 5.92 | 5.86 | 5.86 | 6.02 | 5.83 | 76.19M |
| September 23, 2025 | 5.82 | 5.98 | 5.98 | 6.13 | 5.71 | 130.06M |
| September 22, 2025 | 5.76 | 5.89 | 5.89 | 6.05 | 5.72 | 112.77M |
| September 19, 2025 | 5.61 | 5.77 | 5.77 | 5.81 | 5.58 | 77.91M |
| September 18, 2025 | 5.66 | 5.61 | 5.61 | 5.73 | 5.55 | 49.56M |
| September 17, 2025 | 5.74 | 5.64 | 5.64 | 5.74 | 5.63 | 46.94M |
| September 16, 2025 | 5.55 | 5.74 | 5.74 | 5.98 | 5.53 | 86.23M |
| September 15, 2025 | 5.54 | 5.55 | 5.55 | 5.61 | 5.53 | 19.72M |
| September 12, 2025 | 5.61 | 5.54 | 5.54 | 5.62 | 5.54 | 32.26M |
| September 11, 2025 | 5.7 | 5.63 | 5.63 | 5.72 | 5.57 | 42.92M |
| September 10, 2025 | 5.6 | 5.7 | 5.7 | 5.72 | 5.59 | 43.71M |
| September 09, 2025 | 5.56 | 5.62 | 5.62 | 5.67 | 5.54 | 38.78M |
| September 08, 2025 | 5.54 | 5.57 | 5.57 | 5.59 | 5.53 | 25.91M |
| September 05, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.5 | 35.58M |