5.73
-0.08(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.96 | 5.81 | 5.81 | 5.97 | 5.79 | 12.97M |
| December 03, 2025 | 5.97 | 5.97 | 5.97 | 6.01 | 5.94 | 9.03M |
| December 02, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.92 | 8.82M |
| December 01, 2025 | 6.06 | 6 | 6 | 6.09 | 5.93 | 15.26M |
| November 28, 2025 | 5.94 | 5.99 | 5.99 | 6.16 | 5.91 | 18.25M |
| November 27, 2025 | 5.96 | 5.93 | 5.93 | 6.03 | 5.92 | 11.86M |
| November 26, 2025 | 5.99 | 5.97 | 5.97 | 6.06 | 5.93 | 8.73M |
| November 25, 2025 | 6.03 | 5.99 | 5.99 | 6.1 | 5.96 | 10.1M |
| November 24, 2025 | 6.02 | 5.98 | 5.98 | 6.05 | 5.91 | 11.33M |
| November 21, 2025 | 6.15 | 5.97 | 5.97 | 6.24 | 5.97 | 14.53M |
| November 20, 2025 | 6.28 | 6.19 | 6.19 | 6.31 | 6.17 | 10.35M |
| November 19, 2025 | 6.25 | 6.26 | 6.26 | 6.37 | 6.21 | 11.65M |
| November 18, 2025 | 6.32 | 6.29 | 6.29 | 6.38 | 6.19 | 12.11M |
| November 17, 2025 | 6.29 | 6.36 | 6.36 | 6.38 | 6.19 | 12.56M |
| November 14, 2025 | 6.38 | 6.32 | 6.32 | 6.42 | 6.32 | 9.45M |
| November 13, 2025 | 6.38 | 6.39 | 6.39 | 6.41 | 6.33 | 10.38M |
| November 12, 2025 | 6.43 | 6.38 | 6.38 | 6.45 | 6.31 | 11.57M |
| November 11, 2025 | 6.5 | 6.42 | 6.42 | 6.52 | 6.4 | 13.58M |
| November 10, 2025 | 6.35 | 6.47 | 6.47 | 6.5 | 6.32 | 15.71M |
| November 07, 2025 | 6.34 | 6.37 | 6.37 | 6.52 | 6.28 | 19.37M |
| November 06, 2025 | 6.18 | 6.34 | 6.34 | 6.4 | 6.14 | 24.43M |
| November 05, 2025 | 6.06 | 6.18 | 6.18 | 6.21 | 6.03 | 14.12M |
| November 04, 2025 | 6.14 | 6.1 | 6.1 | 6.21 | 6.06 | 14.46M |
| November 03, 2025 | 6.08 | 6.15 | 6.15 | 6.25 | 6.08 | 25.3M |
| October 31, 2025 | 5.98 | 6.05 | 6.05 | 6.08 | 5.93 | 18.9M |
| October 30, 2025 | 6.04 | 5.99 | 5.99 | 6.11 | 5.96 | 19.85M |
| October 29, 2025 | 5.96 | 6.06 | 6.06 | 6.1 | 5.87 | 27.33M |
| October 28, 2025 | 5.98 | 5.96 | 5.96 | 6.05 | 5.93 | 14.79M |
| October 27, 2025 | 6.03 | 6 | 6 | 6.08 | 5.98 | 22.42M |
| October 24, 2025 | 6.06 | 6.02 | 6.02 | 6.1 | 5.97 | 18.48M |
| October 23, 2025 | 6.03 | 6.08 | 6.08 | 6.09 | 5.97 | 17.46M |
| October 22, 2025 | 6.04 | 6.03 | 6.03 | 6.12 | 6.02 | 19.61M |
| October 21, 2025 | 5.96 | 6.08 | 6.08 | 6.11 | 5.85 | 32.79M |
| October 20, 2025 | 5.99 | 5.95 | 5.95 | 6.17 | 5.93 | 41.8M |
| October 17, 2025 | 5.83 | 5.8 | 5.8 | 5.96 | 5.77 | 28.58M |
| October 16, 2025 | 6.18 | 5.87 | 5.87 | 6.19 | 5.85 | 36.12M |
| October 15, 2025 | 6.41 | 6.25 | 6.25 | 6.43 | 6.17 | 28.34M |
| October 14, 2025 | 6.77 | 6.51 | 6.51 | 6.85 | 6.49 | 21.08M |
| October 13, 2025 | 6.78 | 6.82 | 6.82 | 6.92 | 6.55 | 17.76M |
| October 10, 2025 | 6.79 | 6.82 | 6.82 | 6.96 | 6.76 | 13.99M |
| October 09, 2025 | 6.88 | 6.81 | 6.81 | 6.99 | 6.79 | 11.72M |
| September 30, 2025 | 6.98 | 6.89 | 6.89 | 7.01 | 6.86 | 10.28M |
| September 29, 2025 | 6.85 | 7.02 | 7.02 | 7.11 | 6.69 | 15.63M |
| September 26, 2025 | 6.96 | 6.85 | 6.85 | 7.03 | 6.83 | 12.17M |
| September 25, 2025 | 7 | 6.94 | 6.94 | 7.06 | 6.89 | 14.85M |
| September 24, 2025 | 6.85 | 7.03 | 7.03 | 7.08 | 6.73 | 15.69M |
| September 23, 2025 | 7.11 | 7 | 6.85 | 7.16 | 6.76 | 17.67M |
| September 22, 2025 | 7.27 | 7.12 | 6.97 | 7.29 | 7.08 | 16.28M |
| September 19, 2025 | 7.36 | 7.28 | 7.12 | 7.47 | 7.23 | 14.37M |
| September 18, 2025 | 7.44 | 7.36 | 7.2 | 7.6 | 7.3 | 30.36M |
| September 17, 2025 | 7.25 | 7.44 | 7.28 | 7.68 | 7.15 | 37.2M |
| September 16, 2025 | 6.92 | 7.24 | 7.08 | 7.38 | 6.83 | 39.05M |
| September 15, 2025 | 6.77 | 6.92 | 6.77 | 7.14 | 6.75 | 41.16M |
| September 12, 2025 | 6.55 | 6.71 | 6.71 | 6.75 | 6.51 | 24.28M |
| September 11, 2025 | 6.46 | 6.52 | 6.52 | 6.55 | 6.36 | 10.87M |
| September 10, 2025 | 6.45 | 6.46 | 6.46 | 6.48 | 6.37 | 8.32M |
| September 09, 2025 | 6.54 | 6.46 | 6.46 | 6.54 | 6.42 | 9.25M |
| September 08, 2025 | 6.44 | 6.54 | 6.54 | 6.56 | 6.42 | 12.25M |
| September 05, 2025 | 6.32 | 6.45 | 6.45 | 6.45 | 6.26 | 12.03M |
| September 04, 2025 | 6.31 | 6.32 | 6.32 | 6.4 | 6.22 | 16.61M |