5.62
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.64 | 5.61 | 5.61 | 5.69 | 5.58 | 6.61M |
| December 03, 2025 | 5.71 | 5.69 | 5.69 | 5.76 | 5.66 | 7.38M |
| December 02, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.67 | 6.35M |
| December 01, 2025 | 5.7 | 5.74 | 5.74 | 5.76 | 5.68 | 7.43M |
| November 28, 2025 | 5.64 | 5.7 | 5.7 | 5.71 | 5.61 | 5.99M |
| November 27, 2025 | 5.64 | 5.64 | 5.64 | 5.7 | 5.62 | 6.42M |
| November 26, 2025 | 5.68 | 5.64 | 5.64 | 5.73 | 5.64 | 7.38M |
| November 25, 2025 | 5.65 | 5.67 | 5.67 | 5.71 | 5.61 | 7.93M |
| November 24, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.53 | 9.3M |
| November 21, 2025 | 5.8 | 5.57 | 5.57 | 5.82 | 5.57 | 15.82M |
| November 20, 2025 | 5.88 | 5.83 | 5.83 | 5.9 | 5.79 | 8.8M |
| November 19, 2025 | 5.97 | 5.86 | 5.86 | 6.01 | 5.82 | 9.65M |
| November 18, 2025 | 6.05 | 5.97 | 5.97 | 6.07 | 5.93 | 12.19M |
| November 17, 2025 | 6.08 | 6.07 | 6.07 | 6.09 | 6.03 | 10.83M |
| November 14, 2025 | 6.08 | 6.08 | 6.08 | 6.15 | 6.07 | 12.88M |
| November 13, 2025 | 6.07 | 6.11 | 6.11 | 6.15 | 6.03 | 14.77M |
| November 12, 2025 | 6.14 | 6.08 | 6.08 | 6.16 | 6.05 | 15.16M |
| November 11, 2025 | 6.07 | 6.13 | 6.13 | 6.15 | 6.05 | 20.58M |
| November 10, 2025 | 5.98 | 6.04 | 6.04 | 6.06 | 5.96 | 12.65M |
| November 07, 2025 | 5.96 | 5.98 | 5.98 | 6.01 | 5.94 | 9.6M |
| November 06, 2025 | 5.95 | 5.96 | 5.96 | 5.97 | 5.93 | 9.42M |
| November 05, 2025 | 5.85 | 5.96 | 5.96 | 5.98 | 5.84 | 14.21M |
| November 04, 2025 | 5.87 | 5.87 | 5.87 | 5.91 | 5.83 | 7.39M |
| November 03, 2025 | 5.83 | 5.89 | 5.89 | 5.9 | 5.82 | 9.09M |
| October 31, 2025 | 5.78 | 5.83 | 5.83 | 5.85 | 5.76 | 6.1M |
| October 30, 2025 | 5.94 | 5.81 | 5.81 | 5.94 | 5.79 | 7.58M |
| October 29, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.81 | 8.8M |
| October 28, 2025 | 5.89 | 5.91 | 5.91 | 5.93 | 5.85 | 8.36M |
| October 27, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.84 | 7.4M |
| October 24, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.86 | 10.12M |
| October 23, 2025 | 5.91 | 5.97 | 5.97 | 5.98 | 5.87 | 8.71M |
| October 22, 2025 | 5.93 | 5.91 | 5.91 | 5.97 | 5.9 | 7.67M |
| October 21, 2025 | 5.83 | 5.93 | 5.93 | 5.93 | 5.81 | 9.02M |
| October 20, 2025 | 5.8 | 5.83 | 5.83 | 5.86 | 5.79 | 5.04M |
| October 17, 2025 | 5.87 | 5.75 | 5.75 | 5.9 | 5.75 | 8.19M |
| October 16, 2025 | 5.92 | 5.88 | 5.88 | 5.94 | 5.83 | 8.02M |
| October 15, 2025 | 5.88 | 5.93 | 5.93 | 5.93 | 5.84 | 9.29M |
| October 14, 2025 | 5.86 | 5.87 | 5.87 | 5.97 | 5.84 | 12.82M |
| October 13, 2025 | 5.76 | 5.84 | 5.84 | 5.88 | 5.69 | 8.94M |
| October 10, 2025 | 5.83 | 5.89 | 5.89 | 5.92 | 5.8 | 10.53M |
| October 09, 2025 | 5.76 | 5.84 | 5.84 | 5.84 | 5.73 | 9.46M |
| September 30, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.73 | 7.53M |
| September 29, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.65 | 8.46M |
| September 26, 2025 | 5.74 | 5.74 | 5.74 | 5.79 | 5.66 | 7.87M |
| September 25, 2025 | 5.77 | 5.72 | 5.72 | 5.83 | 5.71 | 10M |
| September 24, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.68 | 8.28M |
| September 23, 2025 | 5.8 | 5.72 | 5.72 | 5.81 | 5.59 | 14.51M |
| September 22, 2025 | 5.89 | 5.79 | 5.79 | 5.93 | 5.74 | 17.12M |
| September 19, 2025 | 6.02 | 5.95 | 5.95 | 6.04 | 5.93 | 13.37M |
| September 18, 2025 | 6.11 | 6.02 | 6.02 | 6.14 | 5.99 | 18.4M |
| September 17, 2025 | 6.05 | 6.11 | 6.11 | 6.16 | 6.04 | 13.72M |
| September 16, 2025 | 6.02 | 6.07 | 6.07 | 6.07 | 6.01 | 8.25M |
| September 15, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 6.02 | 10.68M |
| September 12, 2025 | 6.13 | 6.05 | 6.05 | 6.13 | 6.05 | 13.42M |
| September 11, 2025 | 6.12 | 6.13 | 6.13 | 6.14 | 6.03 | 15.87M |
| September 10, 2025 | 6.1 | 6.12 | 6.12 | 6.14 | 6.08 | 10.08M |
| September 09, 2025 | 6.19 | 6.11 | 6.11 | 6.19 | 6.09 | 13.42M |
| September 08, 2025 | 6.22 | 6.21 | 6.21 | 6.22 | 6.14 | 17.37M |
| September 05, 2025 | 6.15 | 6.21 | 6.21 | 6.22 | 6.11 | 22.38M |
| September 04, 2025 | 6.04 | 6.15 | 6.15 | 6.19 | 6.04 | 24.63M |