5.92
+0.01000021(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.75 | 5.91 | 5.91 | 5.93 | 5.75 | 23.54M |
| December 03, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.82 | 21.65M |
| December 02, 2025 | 5.86 | 5.84 | 5.84 | 5.89 | 5.81 | 17.48M |
| December 01, 2025 | 5.75 | 5.9 | 5.9 | 5.93 | 5.72 | 35.08M |
| November 28, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.65 | 19.77M |
| November 27, 2025 | 5.63 | 5.76 | 5.76 | 5.82 | 5.62 | 32.45M |
| November 26, 2025 | 5.62 | 5.64 | 5.64 | 5.69 | 5.6 | 24.41M |
| November 25, 2025 | 5.58 | 5.62 | 5.62 | 5.64 | 5.52 | 24.97M |
| November 24, 2025 | 5.57 | 5.57 | 5.57 | 5.66 | 5.54 | 21.88M |
| November 21, 2025 | 5.67 | 5.55 | 5.55 | 5.7 | 5.55 | 28.72M |
| November 20, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.67 | 16.76M |
| November 19, 2025 | 5.73 | 5.69 | 5.69 | 5.76 | 5.67 | 17.07M |
| November 18, 2025 | 5.85 | 5.74 | 5.74 | 5.86 | 5.72 | 26.74M |
| November 17, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.85 | 26.77M |
| November 14, 2025 | 6.1 | 5.93 | 5.93 | 6.14 | 5.92 | 38.94M |
| November 13, 2025 | 6.06 | 6.14 | 6.14 | 6.16 | 6.06 | 39.3M |
| November 12, 2025 | 6.03 | 6.08 | 6.08 | 6.13 | 6.01 | 32.59M |
| November 11, 2025 | 6.06 | 6.03 | 6.03 | 6.1 | 5.98 | 33.38M |
| November 10, 2025 | 5.97 | 6.07 | 6.07 | 6.13 | 5.92 | 45.8M |
| November 07, 2025 | 5.95 | 5.94 | 5.94 | 6.01 | 5.91 | 24.77M |
| November 06, 2025 | 5.94 | 5.97 | 5.97 | 5.99 | 5.89 | 29.88M |
| November 05, 2025 | 5.85 | 5.92 | 5.92 | 5.95 | 5.8 | 40.84M |
| November 04, 2025 | 5.98 | 5.88 | 5.88 | 6.02 | 5.88 | 35.19M |
| November 03, 2025 | 6.04 | 5.97 | 5.97 | 6.07 | 5.91 | 47.15M |
| October 31, 2025 | 6.09 | 6.02 | 6.02 | 6.15 | 5.98 | 46.44M |
| October 30, 2025 | 6.23 | 6.11 | 6.11 | 6.25 | 6.1 | 36.57M |
| October 29, 2025 | 6.1 | 6.19 | 6.19 | 6.23 | 6.08 | 34.91M |
| October 28, 2025 | 6.19 | 6.1 | 6.1 | 6.21 | 6.08 | 34.05M |
| October 27, 2025 | 6.1 | 6.15 | 6.15 | 6.21 | 6.04 | 47.24M |
| October 24, 2025 | 6.13 | 6.08 | 6.08 | 6.15 | 6.06 | 32.05M |
| October 23, 2025 | 6.11 | 6.13 | 6.13 | 6.14 | 6.04 | 29.3M |
| October 22, 2025 | 6.19 | 6.12 | 6.12 | 6.23 | 6.09 | 33.03M |
| October 21, 2025 | 6.14 | 6.23 | 6.23 | 6.27 | 6.07 | 53.55M |
| October 20, 2025 | 6.34 | 6.11 | 6.11 | 6.35 | 6.05 | 80.84M |
| October 17, 2025 | 6.41 | 6.31 | 6.31 | 6.5 | 6.27 | 71.98M |
| October 16, 2025 | 6.52 | 6.44 | 6.44 | 6.58 | 6.42 | 71.18M |
| October 15, 2025 | 6.4 | 6.5 | 6.5 | 6.59 | 6.37 | 120.18M |
| October 14, 2025 | 6.37 | 6.37 | 6.37 | 6.69 | 6.34 | 213M |
| October 13, 2025 | 5.69 | 6.26 | 6.26 | 6.26 | 5.69 | 138.9M |
| October 10, 2025 | 5.42 | 5.69 | 5.69 | 5.72 | 5.4 | 60.04M |
| October 09, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.36 | 31.35M |
| September 30, 2025 | 5.46 | 5.41 | 5.41 | 5.46 | 5.37 | 24.79M |
| September 29, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.38 | 30.62M |
| September 26, 2025 | 5.43 | 5.45 | 5.45 | 5.46 | 5.4 | 17.98M |
| September 25, 2025 | 5.49 | 5.42 | 5.42 | 5.52 | 5.41 | 21.99M |
| September 24, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.45 | 17.97M |
| September 23, 2025 | 5.58 | 5.48 | 5.48 | 5.59 | 5.42 | 22.15M |
| September 22, 2025 | 5.67 | 5.59 | 5.59 | 5.67 | 5.55 | 20.16M |
| September 19, 2025 | 5.62 | 5.66 | 5.66 | 5.67 | 5.57 | 20.48M |
| September 18, 2025 | 5.79 | 5.61 | 5.61 | 5.79 | 5.58 | 34.98M |
| September 17, 2025 | 5.8 | 5.78 | 5.78 | 5.81 | 5.72 | 19.83M |
| September 16, 2025 | 5.88 | 5.81 | 5.81 | 5.9 | 5.78 | 24.55M |
| September 15, 2025 | 5.88 | 5.88 | 5.88 | 5.91 | 5.84 | 20.63M |
| September 12, 2025 | 5.87 | 5.88 | 5.88 | 5.96 | 5.84 | 24.15M |
| September 11, 2025 | 5.84 | 5.89 | 5.89 | 5.89 | 5.78 | 29.88M |
| September 10, 2025 | 5.87 | 5.86 | 5.86 | 5.89 | 5.83 | 22.91M |
| September 09, 2025 | 5.92 | 5.86 | 5.86 | 5.93 | 5.81 | 35.2M |
| September 08, 2025 | 5.82 | 5.92 | 5.92 | 5.94 | 5.82 | 58.46M |
| September 05, 2025 | 5.7 | 5.81 | 5.81 | 5.88 | 5.63 | 81.74M |
| September 04, 2025 | 5.52 | 5.57 | 5.57 | 5.59 | 5.5 | 32.22M |