5.82
-0.24(-3.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 6.06 | 5.82 | 5.82 | 6.1 | 5.8 | 88.68M |
| December 10, 2025 | 6.09 | 6.06 | 6.06 | 6.2 | 6.01 | 134.25M |
| December 09, 2025 | 5.76 | 5.98 | 5.98 | 6.05 | 5.73 | 123.23M |
| December 08, 2025 | 5.77 | 5.79 | 5.79 | 5.86 | 5.73 | 36.44M |
| December 05, 2025 | 5.78 | 5.81 | 5.81 | 5.84 | 5.72 | 31.83M |
| December 04, 2025 | 5.86 | 5.79 | 5.79 | 5.86 | 5.76 | 39.07M |
| December 03, 2025 | 5.89 | 5.89 | 5.89 | 5.93 | 5.84 | 45.54M |
| December 02, 2025 | 5.84 | 5.92 | 5.92 | 5.99 | 5.81 | 63.88M |
| December 01, 2025 | 5.9 | 5.88 | 5.88 | 5.96 | 5.86 | 55.59M |
| November 28, 2025 | 5.78 | 5.95 | 5.95 | 5.95 | 5.7 | 83.87M |
| November 27, 2025 | 5.88 | 5.79 | 5.79 | 5.94 | 5.77 | 66.48M |
| November 26, 2025 | 5.67 | 5.88 | 5.88 | 5.88 | 5.65 | 78.44M |
| November 25, 2025 | 5.6 | 5.75 | 5.75 | 5.9 | 5.55 | 56.08M |
| November 24, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.47 | 22.37M |
| November 21, 2025 | 5.58 | 5.47 | 5.47 | 5.66 | 5.47 | 31.44M |
| November 20, 2025 | 5.81 | 5.63 | 5.63 | 5.82 | 5.62 | 38.33M |
| November 19, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.69 | 38.52M |
| November 18, 2025 | 5.82 | 5.78 | 5.78 | 5.82 | 5.67 | 40.35M |
| November 17, 2025 | 5.79 | 5.84 | 5.84 | 5.87 | 5.76 | 40.75M |
| November 14, 2025 | 5.8 | 5.76 | 5.76 | 5.9 | 5.76 | 54.32M |
| November 13, 2025 | 5.69 | 5.76 | 5.76 | 5.77 | 5.65 | 29.78M |
| November 12, 2025 | 5.54 | 5.71 | 5.71 | 5.76 | 5.54 | 29.76M |
| November 11, 2025 | 5.66 | 5.73 | 5.73 | 5.74 | 5.63 | 37.1M |
| November 10, 2025 | 5.55 | 5.66 | 5.66 | 5.67 | 5.53 | 36.34M |
| November 07, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.53 | 14.29M |
| November 06, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.52 | 15.02M |
| November 05, 2025 | 5.51 | 5.57 | 5.57 | 5.58 | 5.49 | 24.13M |
| November 04, 2025 | 5.49 | 5.53 | 5.53 | 5.53 | 5.49 | 18.83M |
| November 03, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.48 | 17.4M |
| October 31, 2025 | 5.49 | 5.5 | 5.5 | 5.52 | 5.47 | 15.86M |
| October 30, 2025 | 5.53 | 5.46 | 5.46 | 5.54 | 5.46 | 26.83M |
| October 29, 2025 | 5.6 | 5.54 | 5.54 | 5.6 | 5.52 | 26.12M |
| October 28, 2025 | 5.62 | 5.61 | 5.61 | 5.65 | 5.56 | 23.76M |
| October 27, 2025 | 5.64 | 5.63 | 5.63 | 5.67 | 5.61 | 17.21M |
| October 24, 2025 | 5.69 | 5.63 | 5.63 | 5.72 | 5.62 | 21.97M |
| October 23, 2025 | 5.67 | 5.71 | 5.71 | 5.72 | 5.64 | 17.74M |
| October 22, 2025 | 5.64 | 5.69 | 5.69 | 5.7 | 5.63 | 18.63M |
| October 21, 2025 | 5.59 | 5.66 | 5.66 | 5.7 | 5.57 | 20.11M |
| October 20, 2025 | 5.62 | 5.59 | 5.59 | 5.63 | 5.55 | 12.86M |
| October 17, 2025 | 5.65 | 5.58 | 5.58 | 5.73 | 5.57 | 23.9M |
| October 16, 2025 | 5.7 | 5.67 | 5.67 | 5.76 | 5.65 | 27.1M |
| October 15, 2025 | 5.66 | 5.76 | 5.76 | 5.8 | 5.65 | 39.83M |
| October 14, 2025 | 5.63 | 5.65 | 5.65 | 5.68 | 5.6 | 25.18M |
| October 13, 2025 | 5.48 | 5.64 | 5.64 | 5.69 | 5.44 | 30.5M |
| October 10, 2025 | 5.7 | 5.61 | 5.61 | 5.7 | 5.61 | 25.83M |
| October 09, 2025 | 5.56 | 5.61 | 5.61 | 5.61 | 5.5 | 25.36M |
| September 30, 2025 | 5.59 | 5.56 | 5.56 | 5.59 | 5.55 | 17.69M |
| September 29, 2025 | 5.54 | 5.59 | 5.59 | 5.59 | 5.48 | 22.25M |
| September 26, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.51 | 15.53M |
| September 25, 2025 | 5.55 | 5.57 | 5.57 | 5.6 | 5.54 | 17.83M |
| September 24, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.51 | 17.93M |
| September 23, 2025 | 5.65 | 5.55 | 5.55 | 5.66 | 5.48 | 30.12M |
| September 22, 2025 | 5.74 | 5.67 | 5.67 | 5.76 | 5.64 | 28.48M |
| September 19, 2025 | 5.74 | 5.79 | 5.79 | 5.81 | 5.71 | 26.1M |
| September 18, 2025 | 5.88 | 5.76 | 5.76 | 5.89 | 5.71 | 46.27M |
| September 17, 2025 | 5.99 | 5.9 | 5.9 | 6 | 5.88 | 44.76M |
| September 16, 2025 | 5.93 | 6.01 | 6.01 | 6.01 | 5.92 | 49.57M |
| September 15, 2025 | 5.91 | 5.93 | 5.93 | 5.96 | 5.87 | 35.69M |
| September 12, 2025 | 6.05 | 5.94 | 5.94 | 6.16 | 5.94 | 69.78M |
| September 11, 2025 | 6 | 6.08 | 6.08 | 6.08 | 5.94 | 73.41M |