5.82
+0.12(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.7 | 5.82 | 5.82 | 5.83 | 5.65 | 10.1M |
| December 04, 2025 | 5.95 | 5.7 | 5.7 | 5.95 | 5.65 | 14.93M |
| December 03, 2025 | 5.99 | 5.83 | 5.83 | 6.02 | 5.79 | 15.51M |
| December 02, 2025 | 6.05 | 5.99 | 5.99 | 6.08 | 5.92 | 10.63M |
| December 01, 2025 | 5.98 | 6.05 | 6.05 | 6.08 | 5.98 | 12.24M |
| November 28, 2025 | 5.95 | 5.98 | 5.98 | 5.98 | 5.86 | 10.67M |
| November 27, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.91 | 11.23M |
| November 26, 2025 | 6.06 | 5.98 | 5.98 | 6.11 | 5.96 | 15.46M |
| November 25, 2025 | 6 | 6.07 | 6.07 | 6.13 | 5.99 | 18.63M |
| November 24, 2025 | 5.82 | 5.97 | 5.97 | 5.99 | 5.82 | 20.59M |
| November 21, 2025 | 6 | 5.78 | 5.78 | 6.11 | 5.75 | 22.99M |
| November 20, 2025 | 6 | 6.07 | 6.07 | 6.15 | 5.94 | 24.94M |
| November 19, 2025 | 6.11 | 5.97 | 5.97 | 6.13 | 5.97 | 19.23M |
| November 18, 2025 | 6.13 | 6.13 | 6.13 | 6.29 | 6.07 | 31.3M |
| November 17, 2025 | 6.05 | 6.13 | 6.13 | 6.16 | 5.98 | 17.14M |
| November 14, 2025 | 5.96 | 6.07 | 6.07 | 6.14 | 5.94 | 22.39M |
| November 13, 2025 | 5.87 | 5.99 | 5.99 | 6.04 | 5.86 | 15.47M |
| November 12, 2025 | 5.95 | 5.89 | 5.89 | 5.98 | 5.85 | 12.14M |
| November 11, 2025 | 5.96 | 5.97 | 5.97 | 6 | 5.89 | 13.2M |
| November 10, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.88 | 9.87M |
| November 07, 2025 | 5.87 | 5.89 | 5.89 | 5.91 | 5.86 | 9.02M |
| November 06, 2025 | 5.97 | 5.91 | 5.91 | 6.01 | 5.85 | 12.18M |
| November 05, 2025 | 5.88 | 5.97 | 5.97 | 6 | 5.84 | 12.15M |
| November 04, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.87 | 12M |
| November 03, 2025 | 5.88 | 5.94 | 5.94 | 5.94 | 5.81 | 13.4M |
| October 31, 2025 | 5.75 | 5.87 | 5.87 | 5.92 | 5.7 | 14.73M |
| October 30, 2025 | 5.86 | 5.76 | 5.76 | 5.9 | 5.75 | 14.41M |
| October 29, 2025 | 5.97 | 5.88 | 5.88 | 5.99 | 5.83 | 15.76M |
| October 28, 2025 | 5.83 | 5.94 | 5.94 | 5.96 | 5.79 | 15M |
| October 27, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.8 | 12.53M |
| October 24, 2025 | 5.87 | 5.9 | 5.9 | 5.93 | 5.87 | 11.13M |
| October 23, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.76 | 11.49M |
| October 22, 2025 | 5.85 | 5.83 | 5.83 | 5.9 | 5.79 | 9.8M |
| October 21, 2025 | 5.73 | 5.85 | 5.85 | 5.87 | 5.67 | 16.64M |
| October 20, 2025 | 5.64 | 5.73 | 5.73 | 5.75 | 5.64 | 16.72M |
| October 17, 2025 | 5.75 | 5.57 | 5.57 | 5.77 | 5.57 | 16.59M |
| October 16, 2025 | 5.8 | 5.72 | 5.72 | 5.8 | 5.66 | 16.72M |
| October 15, 2025 | 5.77 | 5.81 | 5.81 | 5.82 | 5.66 | 16.38M |
| October 14, 2025 | 5.99 | 5.76 | 5.76 | 6.03 | 5.72 | 20.07M |
| October 13, 2025 | 5.73 | 5.94 | 5.94 | 5.96 | 5.56 | 22.07M |
| October 10, 2025 | 6.09 | 6.01 | 6.01 | 6.11 | 6 | 18.31M |
| October 09, 2025 | 6.18 | 6.1 | 6.1 | 6.25 | 6.08 | 20.6M |
| September 30, 2025 | 6.28 | 6.15 | 6.15 | 6.34 | 6.14 | 19.79M |
| September 29, 2025 | 6.24 | 6.25 | 6.25 | 6.3 | 6.14 | 18.8M |
| September 26, 2025 | 6.33 | 6.24 | 6.24 | 6.4 | 6.22 | 18.69M |
| September 25, 2025 | 6.5 | 6.36 | 6.36 | 6.56 | 6.36 | 23.15M |
| September 24, 2025 | 6.42 | 6.56 | 6.56 | 6.57 | 6.32 | 24.83M |
| September 23, 2025 | 6.6 | 6.46 | 6.46 | 6.61 | 6.28 | 35.31M |
| September 22, 2025 | 6.5 | 6.58 | 6.58 | 6.62 | 6.45 | 22.57M |
| September 19, 2025 | 6.71 | 6.48 | 6.48 | 6.82 | 6.43 | 38.49M |
| September 18, 2025 | 6.84 | 6.7 | 6.7 | 6.94 | 6.63 | 43.5M |
| September 17, 2025 | 6.88 | 6.81 | 6.81 | 6.98 | 6.76 | 35.45M |
| September 16, 2025 | 6.72 | 6.9 | 6.9 | 6.96 | 6.66 | 43.35M |
| September 15, 2025 | 6.87 | 6.73 | 6.73 | 6.87 | 6.63 | 37.71M |
| September 12, 2025 | 6.76 | 6.87 | 6.87 | 7.01 | 6.76 | 54.7M |
| September 11, 2025 | 6.75 | 6.8 | 6.8 | 6.84 | 6.63 | 52.65M |
| September 10, 2025 | 6.48 | 6.83 | 6.83 | 6.98 | 6.48 | 69.76M |
| September 09, 2025 | 6.41 | 6.59 | 6.59 | 6.8 | 6.3 | 50.94M |
| September 08, 2025 | 6.5 | 6.48 | 6.48 | 6.5 | 6.34 | 37.11M |
| September 05, 2025 | 6.16 | 6.37 | 6.37 | 6.38 | 6.05 | 33.67M |