5.70
-0.25(-4.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.93 | 5.7 | 5.7 | 5.93 | 5.65 | 11.83M |
| December 04, 2025 | 6.07 | 5.95 | 5.95 | 6.07 | 5.49 | 9.55M |
| December 03, 2025 | 5.92 | 5.67 | 5.67 | 5.92 | 5.61 | 11.52M |
| December 02, 2025 | 6.01 | 5.91 | 5.91 | 6.01 | 5.87 | 5.21M |
| December 01, 2025 | 6.03 | 5.97 | 5.97 | 6.1 | 5.95 | 8.29M |
| November 28, 2025 | 6.07 | 6.08 | 6.08 | 6.22 | 5.97 | 8.51M |
| November 27, 2025 | 5.9 | 6.12 | 6.12 | 6.25 | 5.89 | 11.96M |
| November 26, 2025 | 6 | 5.99 | 5.99 | 6.24 | 5.95 | 11.97M |
| November 25, 2025 | 6.07 | 6.11 | 6.11 | 6.28 | 5.88 | 14.95M |
| November 24, 2025 | 6.01 | 5.98 | 5.98 | 6.1 | 5.91 | 18.06M |
| November 21, 2025 | 6.44 | 6.22 | 6.22 | 6.48 | 6.22 | 8.07M |
| November 20, 2025 | 6.77 | 6.55 | 6.55 | 6.87 | 6.55 | 7.94M |
| November 19, 2025 | 7.61 | 6.89 | 6.89 | 7.61 | 6.89 | 34.68M |
| November 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 584,550 |
| November 17, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 1.15M |
| November 14, 2025 | 6.48 | 6.57 | 6.57 | 6.57 | 6.43 | 5.32M |
| November 13, 2025 | 6.07 | 6.26 | 6.26 | 6.26 | 6.05 | 6.36M |
| November 12, 2025 | 5.92 | 5.96 | 5.96 | 6.19 | 5.75 | 20.07M |
| November 11, 2025 | 5.72 | 5.91 | 5.91 | 5.91 | 5.72 | 13.63M |
| November 10, 2025 | 5.68 | 5.63 | 5.63 | 5.73 | 5.48 | 8.41M |
| November 07, 2025 | 5.72 | 5.73 | 5.73 | 5.86 | 5.64 | 10.99M |
| November 06, 2025 | 5.74 | 5.62 | 5.62 | 5.75 | 5.55 | 7.98M |
| November 05, 2025 | 5.72 | 5.75 | 5.75 | 5.84 | 5.57 | 8.27M |
| November 04, 2025 | 5.88 | 5.72 | 5.72 | 5.91 | 5.65 | 9.49M |
| November 03, 2025 | 5.92 | 5.89 | 5.89 | 5.98 | 5.82 | 5.03M |
| October 31, 2025 | 6 | 5.91 | 5.91 | 6.02 | 5.88 | 4.37M |
| October 30, 2025 | 5.82 | 5.9 | 5.9 | 6.06 | 5.82 | 5.48M |
| October 29, 2025 | 6.05 | 5.89 | 5.89 | 6.06 | 5.77 | 7.27M |
| October 28, 2025 | 6.09 | 6.07 | 6.07 | 6.2 | 5.97 | 5.71M |
| October 27, 2025 | 6.25 | 6.09 | 6.09 | 6.34 | 6.06 | 8.14M |
| October 24, 2025 | 6.2 | 6.35 | 6.35 | 6.44 | 6.19 | 4.92M |
| October 23, 2025 | 6.17 | 6.27 | 6.27 | 6.37 | 6.09 | 5.88M |
| October 22, 2025 | 6.1 | 6.08 | 6.08 | 6.3 | 6.05 | 3.08M |
| October 21, 2025 | 6.09 | 6.07 | 6.07 | 6.15 | 5.99 | 4.34M |
| October 20, 2025 | 6.22 | 6.2 | 6.2 | 6.36 | 6.1 | 7.11M |
| October 17, 2025 | 6 | 6.06 | 6.06 | 6.18 | 5.93 | 4.03M |
| October 16, 2025 | 6.22 | 6.05 | 6.05 | 6.3 | 6.03 | 6.83M |
| October 15, 2025 | 5.78 | 6.06 | 6.06 | 6.06 | 5.73 | 4.67M |
| October 14, 2025 | 5.94 | 5.77 | 5.77 | 6.06 | 5.7 | 4.47M |
| October 13, 2025 | 5.73 | 5.83 | 5.83 | 5.91 | 5.72 | 6.31M |
| October 10, 2025 | 6.12 | 6.01 | 6.01 | 6.17 | 6.01 | 4.29M |
| October 09, 2025 | 6.2 | 6.04 | 6.04 | 6.26 | 5.99 | 6.95M |
| September 30, 2025 | 6.59 | 6.3 | 6.3 | 6.67 | 6.25 | 9.81M |
| September 29, 2025 | 6.52 | 6.46 | 6.46 | 6.58 | 6.24 | 12.92M |
| September 26, 2025 | 6.16 | 6.27 | 6.27 | 6.27 | 6.09 | 7.9M |
| September 25, 2025 | 5.67 | 5.97 | 5.97 | 5.97 | 5.65 | 5.48M |
| September 24, 2025 | 5.48 | 5.69 | 5.69 | 5.73 | 5.32 | 6.98M |
| September 23, 2025 | 5.75 | 5.47 | 5.47 | 5.76 | 5.47 | 10.14M |
| September 22, 2025 | 6.15 | 5.76 | 5.76 | 6.15 | 5.76 | 15.81M |
| September 19, 2025 | 6 | 6.06 | 6.06 | 6.14 | 5.89 | 5.01M |
| September 18, 2025 | 6.06 | 6.08 | 6.08 | 6.16 | 5.95 | 8.11M |
| September 17, 2025 | 6.27 | 6.04 | 6.04 | 6.27 | 6 | 7.81M |
| September 16, 2025 | 6.05 | 6.16 | 6.16 | 6.22 | 5.96 | 7.59M |
| September 15, 2025 | 5.99 | 6.16 | 6.16 | 6.26 | 5.99 | 14.43M |
| September 12, 2025 | 6.12 | 5.96 | 5.96 | 6.12 | 5.91 | 10.78M |
| September 11, 2025 | 5.95 | 6.11 | 6.11 | 6.17 | 5.89 | 11.86M |
| September 10, 2025 | 6.62 | 6.11 | 6.11 | 6.65 | 6.08 | 19.52M |
| September 09, 2025 | 6.42 | 6.4 | 6.4 | 6.49 | 6.29 | 20.08M |
| September 08, 2025 | 6.02 | 6.18 | 6.18 | 6.18 | 5.95 | 3.35M |
| September 05, 2025 | 5.91 | 5.89 | 5.89 | 6.1 | 5.79 | 16.14M |
