5.75
+0.05(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.88 | 5.7 | 5.7 | 5.88 | 5.66 | 18.2M |
| December 03, 2025 | 5.99 | 5.84 | 5.84 | 5.99 | 5.83 | 18.28M |
| December 02, 2025 | 6 | 5.97 | 5.97 | 6.06 | 5.87 | 16.96M |
| December 01, 2025 | 6 | 6 | 6 | 6.13 | 5.96 | 24.65M |
| November 28, 2025 | 5.88 | 5.97 | 5.97 | 6.05 | 5.84 | 18.19M |
| November 27, 2025 | 5.83 | 5.88 | 5.88 | 5.96 | 5.82 | 19.15M |
| November 26, 2025 | 5.95 | 5.82 | 5.82 | 6.02 | 5.8 | 23.65M |
| November 25, 2025 | 5.88 | 5.94 | 5.94 | 6.1 | 5.86 | 29.34M |
| November 24, 2025 | 5.85 | 5.85 | 5.85 | 5.89 | 5.68 | 26.62M |
| November 21, 2025 | 6.17 | 5.79 | 5.79 | 6.2 | 5.77 | 51.15M |
| November 20, 2025 | 6.24 | 6.27 | 6.27 | 6.57 | 6.22 | 50.54M |
| November 19, 2025 | 6.33 | 6.21 | 6.21 | 6.44 | 6.15 | 29.4M |
| November 18, 2025 | 6.52 | 6.36 | 6.36 | 6.68 | 6.3 | 49.11M |
| November 17, 2025 | 6.57 | 6.59 | 6.59 | 6.6 | 6.4 | 54.01M |
| November 14, 2025 | 6.13 | 6.6 | 6.6 | 6.74 | 6.13 | 69.48M |
| November 13, 2025 | 6.35 | 6.59 | 6.59 | 6.72 | 6.35 | 80.2M |
| November 12, 2025 | 6.47 | 6.36 | 6.36 | 6.56 | 6.25 | 59.01M |
| November 11, 2025 | 6.4 | 6.44 | 6.44 | 6.49 | 6.3 | 43.64M |
| November 10, 2025 | 6.32 | 6.4 | 6.4 | 6.49 | 6.24 | 47.77M |
| November 07, 2025 | 6.13 | 6.32 | 6.32 | 6.44 | 6.13 | 54.23M |
| November 06, 2025 | 6.26 | 6.22 | 6.22 | 6.36 | 6.1 | 44.23M |
| November 05, 2025 | 6.15 | 6.19 | 6.19 | 6.34 | 6.04 | 45.39M |
| November 04, 2025 | 6.32 | 6.16 | 6.16 | 6.39 | 6.11 | 40.62M |
| November 03, 2025 | 6.33 | 6.36 | 6.36 | 6.53 | 6.2 | 60.12M |
| October 31, 2025 | 5.85 | 6.35 | 6.35 | 6.44 | 5.8 | 87.38M |
| October 30, 2025 | 5.88 | 5.87 | 5.87 | 6.03 | 5.84 | 30.18M |
| October 29, 2025 | 5.8 | 5.87 | 5.87 | 5.99 | 5.75 | 20.58M |
| October 28, 2025 | 5.81 | 5.81 | 5.81 | 5.87 | 5.75 | 14.15M |
| October 27, 2025 | 5.85 | 5.82 | 5.82 | 5.96 | 5.76 | 22.31M |
| October 24, 2025 | 5.85 | 5.86 | 5.86 | 5.9 | 5.79 | 16.4M |
| October 23, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.68 | 18.21M |
| October 22, 2025 | 5.91 | 5.82 | 5.82 | 5.93 | 5.79 | 23.44M |
| October 21, 2025 | 5.58 | 5.97 | 5.97 | 6 | 5.54 | 46.16M |
| October 20, 2025 | 5.58 | 5.57 | 5.57 | 5.61 | 5.52 | 16.4M |
| October 17, 2025 | 5.74 | 5.48 | 5.48 | 5.78 | 5.48 | 28.6M |
| October 16, 2025 | 5.95 | 5.73 | 5.73 | 5.95 | 5.71 | 33.83M |
| October 15, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.86 | 23.34M |
| October 14, 2025 | 6.12 | 5.96 | 5.96 | 6.3 | 5.94 | 35.43M |
| October 13, 2025 | 5.85 | 6.1 | 6.1 | 6.12 | 5.66 | 37.7M |
| October 10, 2025 | 6.34 | 6.14 | 6.14 | 6.35 | 6.09 | 40.66M |
| October 09, 2025 | 6.07 | 6.31 | 6.31 | 6.38 | 6.07 | 55.3M |
| September 30, 2025 | 6.05 | 6.02 | 6.02 | 6.18 | 6.01 | 31.04M |
| September 29, 2025 | 5.99 | 6.08 | 6.08 | 6.11 | 5.94 | 24.14M |
| September 26, 2025 | 6.12 | 5.98 | 5.98 | 6.2 | 5.98 | 38.08M |
| September 25, 2025 | 6.16 | 6.18 | 6.18 | 6.64 | 6.13 | 59.51M |
| September 24, 2025 | 6 | 6.16 | 6.16 | 6.17 | 5.92 | 40.58M |
| September 23, 2025 | 6.31 | 6.01 | 6.01 | 6.38 | 5.88 | 55.87M |
| September 22, 2025 | 6.35 | 6.36 | 6.36 | 6.37 | 6.18 | 31.03M |
| September 19, 2025 | 6.44 | 6.33 | 6.33 | 6.44 | 6.22 | 48.22M |
| September 18, 2025 | 6.68 | 6.44 | 6.44 | 6.74 | 6.36 | 87.11M |
| September 17, 2025 | 6.24 | 6.73 | 6.73 | 6.88 | 6.19 | 129.75M |
| September 16, 2025 | 6.11 | 6.24 | 6.24 | 6.26 | 6.03 | 41.98M |
| September 15, 2025 | 6.2 | 6.1 | 6.1 | 6.3 | 6.09 | 39.56M |
| September 12, 2025 | 6.22 | 6.29 | 6.29 | 6.36 | 6.13 | 54.19M |
| September 11, 2025 | 6.16 | 6.24 | 6.24 | 6.24 | 5.97 | 55.2M |
| September 10, 2025 | 6.33 | 6.24 | 6.24 | 6.45 | 6.13 | 50.91M |
| September 09, 2025 | 6.17 | 6.32 | 6.32 | 6.4 | 6.09 | 59.41M |
| September 08, 2025 | 6.19 | 6.2 | 6.2 | 6.27 | 6.1 | 42.6M |
| September 05, 2025 | 5.98 | 6.18 | 6.18 | 6.18 | 5.92 | 54.29M |
| September 04, 2025 | 6.13 | 5.86 | 5.86 | 6.29 | 5.74 | 59.73M |