5.42
+0.08(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.57 | 5.34 | 5.34 | 5.57 | 5.28 | 12.52M |
| December 03, 2025 | 5.57 | 5.4 | 5.4 | 5.58 | 5.38 | 17.91M |
| December 02, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.48 | 11.55M |
| December 01, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.56 | 13.15M |
| November 28, 2025 | 5.57 | 5.6 | 5.6 | 5.65 | 5.49 | 18.01M |
| November 27, 2025 | 5.5 | 5.6 | 5.6 | 5.73 | 5.43 | 22.37M |
| November 26, 2025 | 5.63 | 5.49 | 5.49 | 5.7 | 5.48 | 16.23M |
| November 25, 2025 | 5.59 | 5.64 | 5.64 | 5.71 | 5.58 | 15.75M |
| November 24, 2025 | 5.56 | 5.58 | 5.58 | 5.61 | 5.42 | 17.85M |
| November 21, 2025 | 5.75 | 5.48 | 5.48 | 5.84 | 5.46 | 28.06M |
| November 20, 2025 | 5.86 | 5.82 | 5.82 | 5.9 | 5.77 | 17.9M |
| November 19, 2025 | 6.06 | 5.83 | 5.83 | 6.09 | 5.78 | 26.76M |
| November 18, 2025 | 6.19 | 6.05 | 6.05 | 6.19 | 5.98 | 30.38M |
| November 17, 2025 | 6.17 | 6.21 | 6.21 | 6.27 | 6.07 | 26.04M |
| November 14, 2025 | 6.4 | 6.15 | 6.15 | 6.52 | 6.15 | 46.07M |
| November 13, 2025 | 6.4 | 6.4 | 6.4 | 6.63 | 6.23 | 47.87M |
| November 12, 2025 | 6.41 | 6.47 | 6.47 | 6.86 | 6.32 | 54.86M |
| November 11, 2025 | 6.46 | 6.48 | 6.48 | 6.6 | 6.31 | 40.81M |
| November 10, 2025 | 6.45 | 6.31 | 6.31 | 6.54 | 6.3 | 44.28M |
| November 07, 2025 | 6.17 | 6.49 | 6.49 | 6.68 | 6.15 | 73.58M |
| November 06, 2025 | 6.06 | 6.26 | 6.26 | 6.28 | 5.92 | 58.41M |
| November 05, 2025 | 6.06 | 6.07 | 6.07 | 6.12 | 6.01 | 36.08M |
| November 04, 2025 | 5.99 | 6.1 | 6.1 | 6.16 | 5.9 | 52.47M |
| November 03, 2025 | 5.89 | 6 | 6 | 6.1 | 5.89 | 47.28M |
| October 31, 2025 | 5.73 | 5.89 | 5.89 | 6.02 | 5.65 | 48.41M |
| October 30, 2025 | 5.9 | 5.65 | 5.65 | 5.9 | 5.65 | 36.79M |
| October 29, 2025 | 6 | 5.89 | 5.89 | 6.05 | 5.85 | 47.68M |
| October 28, 2025 | 5.53 | 6 | 6 | 6.46 | 5.4 | 95.22M |
| October 27, 2025 | 5.54 | 5.51 | 5.51 | 5.72 | 5.42 | 31.59M |
| October 24, 2025 | 5.72 | 5.48 | 5.48 | 5.76 | 5.46 | 54.31M |
| October 23, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.67 | 28.97M |
| October 22, 2025 | 5.9 | 5.8 | 5.8 | 5.99 | 5.79 | 32.29M |
| October 21, 2025 | 5.9 | 5.97 | 5.97 | 6.02 | 5.78 | 43.52M |
| October 20, 2025 | 6.1 | 5.85 | 5.85 | 6.18 | 5.77 | 53.48M |
| October 17, 2025 | 5.79 | 5.92 | 5.92 | 6.01 | 5.72 | 50.22M |
| October 16, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.72 | 26.05M |
| October 15, 2025 | 5.55 | 5.84 | 5.84 | 5.85 | 5.5 | 38.82M |
| October 14, 2025 | 5.66 | 5.52 | 5.52 | 5.7 | 5.5 | 13.14M |
| October 13, 2025 | 5.43 | 5.66 | 5.66 | 5.69 | 5.25 | 18.85M |
| October 10, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.52 | 12.81M |
| October 09, 2025 | 5.65 | 5.62 | 5.62 | 5.67 | 5.56 | 14.38M |
| September 30, 2025 | 5.71 | 5.64 | 5.64 | 5.76 | 5.63 | 14.42M |
| September 29, 2025 | 5.55 | 5.72 | 5.72 | 5.72 | 5.42 | 20.05M |
| September 26, 2025 | 5.51 | 5.56 | 5.56 | 5.65 | 5.44 | 18.88M |
| September 25, 2025 | 5.49 | 5.54 | 5.54 | 5.64 | 5.49 | 15.84M |
| September 24, 2025 | 5.29 | 5.52 | 5.52 | 5.53 | 5.23 | 17.45M |
| September 23, 2025 | 5.49 | 5.29 | 5.29 | 5.49 | 5.14 | 20.69M |
| September 22, 2025 | 5.53 | 5.49 | 5.49 | 5.56 | 5.42 | 11.51M |
| September 19, 2025 | 5.59 | 5.5 | 5.5 | 5.63 | 5.45 | 14.86M |
| September 18, 2025 | 5.72 | 5.6 | 5.6 | 5.77 | 5.52 | 20.94M |
| September 17, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.69 | 15.71M |
| September 16, 2025 | 5.56 | 5.79 | 5.79 | 5.8 | 5.53 | 24.95M |
| September 15, 2025 | 5.59 | 5.59 | 5.59 | 5.6 | 5.46 | 12.94M |
| September 12, 2025 | 5.57 | 5.58 | 5.58 | 5.66 | 5.55 | 17.11M |
| September 11, 2025 | 5.42 | 5.57 | 5.57 | 5.58 | 5.33 | 18.11M |
| September 10, 2025 | 5.37 | 5.42 | 5.42 | 5.49 | 5.36 | 14.88M |
| September 09, 2025 | 5.52 | 5.36 | 5.36 | 5.53 | 5.34 | 17.57M |
| September 08, 2025 | 5.53 | 5.52 | 5.52 | 5.58 | 5.46 | 14.2M |
| September 05, 2025 | 5.43 | 5.55 | 5.55 | 5.55 | 5.36 | 17.81M |
| September 04, 2025 | 5.48 | 5.42 | 5.42 | 5.59 | 5.33 | 23.23M |