5.65
+0.09(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.53 | 5.56 | 5.56 | 5.61 | 5.46 | 44.2M |
| December 03, 2025 | 5.73 | 5.53 | 5.53 | 5.73 | 5.49 | 61.72M |
| December 02, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.68 | 50.52M |
| December 01, 2025 | 5.57 | 5.82 | 5.82 | 5.83 | 5.57 | 106.92M |
| November 28, 2025 | 5.48 | 5.54 | 5.54 | 5.55 | 5.43 | 29.31M |
| November 27, 2025 | 5.5 | 5.47 | 5.47 | 5.55 | 5.46 | 22.21M |
| November 26, 2025 | 5.62 | 5.51 | 5.51 | 5.64 | 5.5 | 33.7M |
| November 25, 2025 | 5.56 | 5.61 | 5.61 | 5.64 | 5.55 | 41.24M |
| November 24, 2025 | 5.37 | 5.54 | 5.54 | 5.57 | 5.33 | 52.99M |
| November 21, 2025 | 5.48 | 5.31 | 5.31 | 5.58 | 5.3 | 48.44M |
| November 20, 2025 | 5.53 | 5.54 | 5.54 | 5.6 | 5.41 | 42.32M |
| November 19, 2025 | 5.67 | 5.49 | 5.49 | 5.68 | 5.47 | 43.59M |
| November 18, 2025 | 5.6 | 5.67 | 5.67 | 5.68 | 5.56 | 47.41M |
| November 17, 2025 | 5.5 | 5.65 | 5.65 | 5.66 | 5.48 | 43.69M |
| November 14, 2025 | 5.54 | 5.52 | 5.52 | 5.64 | 5.52 | 30.23M |
| November 13, 2025 | 5.48 | 5.57 | 5.57 | 5.62 | 5.46 | 31.82M |
| November 12, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.43 | 32.01M |
| November 11, 2025 | 5.59 | 5.55 | 5.55 | 5.6 | 5.54 | 36.08M |
| November 10, 2025 | 5.59 | 5.57 | 5.57 | 5.64 | 5.54 | 31.47M |
| November 07, 2025 | 5.62 | 5.58 | 5.58 | 5.63 | 5.56 | 32.07M |
| November 06, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.59 | 30.27M |
| November 05, 2025 | 5.64 | 5.67 | 5.67 | 5.7 | 5.61 | 30.04M |
| November 04, 2025 | 5.75 | 5.69 | 5.69 | 5.78 | 5.64 | 34.38M |
| November 03, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.68 | 49.32M |
| October 31, 2025 | 5.7 | 5.8 | 5.8 | 5.83 | 5.7 | 50.46M |
| October 30, 2025 | 5.73 | 5.74 | 5.74 | 5.83 | 5.66 | 59.23M |
| October 29, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.67 | 49.4M |
| October 28, 2025 | 5.63 | 5.72 | 5.72 | 5.77 | 5.59 | 52.51M |
| October 27, 2025 | 5.61 | 5.65 | 5.65 | 5.69 | 5.57 | 44.17M |
| October 24, 2025 | 5.55 | 5.59 | 5.59 | 5.63 | 5.53 | 48.52M |
| October 23, 2025 | 5.43 | 5.49 | 5.49 | 5.52 | 5.34 | 33.14M |
| October 22, 2025 | 5.43 | 5.43 | 5.43 | 5.49 | 5.4 | 28.73M |
| October 21, 2025 | 5.4 | 5.46 | 5.46 | 5.47 | 5.37 | 30.81M |
| October 20, 2025 | 5.39 | 5.4 | 5.4 | 5.45 | 5.36 | 32.4M |
| October 17, 2025 | 5.51 | 5.31 | 5.31 | 5.53 | 5.3 | 48.85M |
| October 16, 2025 | 5.59 | 5.53 | 5.53 | 5.62 | 5.51 | 33.39M |
| October 15, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.46 | 40.77M |
| October 14, 2025 | 5.74 | 5.51 | 5.51 | 5.78 | 5.49 | 61.53M |
| October 13, 2025 | 5.52 | 5.73 | 5.73 | 5.73 | 5.31 | 62.18M |
| October 10, 2025 | 5.85 | 5.67 | 5.67 | 5.86 | 5.66 | 66.95M |
| October 09, 2025 | 5.81 | 5.91 | 5.91 | 5.95 | 5.81 | 53.62M |
| September 30, 2025 | 5.75 | 5.81 | 5.81 | 5.94 | 5.75 | 49.62M |
| September 29, 2025 | 5.65 | 5.74 | 5.74 | 5.76 | 5.6 | 45.42M |
| September 26, 2025 | 5.81 | 5.65 | 5.65 | 5.85 | 5.65 | 47.31M |
| September 25, 2025 | 5.9 | 5.86 | 5.86 | 6 | 5.84 | 44.82M |
| September 24, 2025 | 5.72 | 5.94 | 5.94 | 5.94 | 5.66 | 52.19M |
| September 23, 2025 | 5.94 | 5.76 | 5.76 | 5.94 | 5.61 | 76.35M |
| September 22, 2025 | 5.96 | 5.94 | 5.94 | 6.01 | 5.86 | 48.94M |
| September 19, 2025 | 6.06 | 5.95 | 5.95 | 6.15 | 5.93 | 58.59M |
| September 18, 2025 | 6.19 | 6.04 | 6.04 | 6.26 | 5.97 | 100.58M |
| September 17, 2025 | 6.24 | 6.19 | 6.19 | 6.25 | 6.18 | 75.72M |
| September 16, 2025 | 6.14 | 6.25 | 6.25 | 6.25 | 6.1 | 104.38M |
| September 15, 2025 | 6.07 | 6.2 | 6.2 | 6.29 | 6.02 | 127.61M |
| September 12, 2025 | 6.1 | 6.05 | 6.05 | 6.18 | 6.03 | 113.95M |
| September 11, 2025 | 5.8 | 6.03 | 6.03 | 6.04 | 5.74 | 88.26M |
| September 10, 2025 | 5.66 | 5.83 | 5.83 | 5.91 | 5.66 | 78.16M |
| September 09, 2025 | 5.78 | 5.67 | 5.67 | 5.8 | 5.64 | 47M |
| September 08, 2025 | 5.81 | 5.83 | 5.83 | 5.86 | 5.73 | 51.48M |
| September 05, 2025 | 5.65 | 5.81 | 5.81 | 5.82 | 5.58 | 56.52M |
| September 04, 2025 | 5.79 | 5.64 | 5.64 | 5.85 | 5.52 | 68.52M |
