5.65
+0.03(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.19 | 5.62 | 5.62 | 6.19 | 5.61 | 57.35M |
| December 03, 2025 | 5.81 | 5.92 | 5.92 | 6.06 | 5.71 | 68.08M |
| December 02, 2025 | 5.85 | 5.83 | 5.83 | 5.98 | 5.7 | 65.21M |
| December 01, 2025 | 5.95 | 5.88 | 5.88 | 5.99 | 5.81 | 98.04M |
| November 28, 2025 | 6.19 | 6.1 | 6.1 | 6.28 | 5.99 | 82.7M |
| November 27, 2025 | 6.59 | 6.23 | 6.23 | 6.85 | 6.16 | 126.47M |
| November 26, 2025 | 6.26 | 6.22 | 6.22 | 6.28 | 6.05 | 101.6M |
| November 25, 2025 | 5.95 | 6.36 | 6.36 | 6.65 | 5.91 | 150.95M |
| November 24, 2025 | 6.04 | 6 | 6 | 6.09 | 5.88 | 87.66M |
| November 21, 2025 | 5.73 | 5.93 | 5.93 | 6.11 | 5.69 | 127.9M |
| November 20, 2025 | 5.72 | 5.79 | 5.79 | 5.87 | 5.7 | 71.17M |
| November 19, 2025 | 5.56 | 5.74 | 5.74 | 5.81 | 5.55 | 59.78M |
| November 18, 2025 | 5.72 | 5.59 | 5.59 | 5.73 | 5.54 | 35.43M |
| November 17, 2025 | 5.75 | 5.74 | 5.74 | 5.82 | 5.68 | 33.3M |
| November 14, 2025 | 5.59 | 5.71 | 5.71 | 5.78 | 5.58 | 44.84M |
| November 13, 2025 | 5.66 | 5.63 | 5.63 | 5.67 | 5.54 | 23.98M |
| November 12, 2025 | 5.68 | 5.6 | 5.6 | 5.7 | 5.53 | 30.25M |
| November 11, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.63 | 32.03M |
| November 10, 2025 | 5.63 | 5.63 | 5.63 | 5.69 | 5.6 | 21.48M |
| November 07, 2025 | 5.66 | 5.65 | 5.65 | 5.68 | 5.63 | 22.26M |
| November 06, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.65 | 28.46M |
| November 05, 2025 | 5.49 | 5.69 | 5.69 | 5.72 | 5.46 | 49.97M |
| November 04, 2025 | 5.58 | 5.52 | 5.52 | 5.59 | 5.48 | 21.73M |
| November 03, 2025 | 5.54 | 5.6 | 5.6 | 5.6 | 5.53 | 24.28M |
| October 31, 2025 | 5.5 | 5.55 | 5.55 | 5.59 | 5.49 | 21.78M |
| October 30, 2025 | 5.6 | 5.51 | 5.51 | 5.63 | 5.48 | 27.66M |
| October 29, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.52 | 22.47M |
| October 28, 2025 | 5.6 | 5.6 | 5.6 | 5.66 | 5.55 | 27.92M |
| October 27, 2025 | 5.65 | 5.62 | 5.62 | 5.67 | 5.56 | 31.14M |
| October 24, 2025 | 5.65 | 5.65 | 5.65 | 5.68 | 5.58 | 34.62M |
| October 23, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.5 | 31.08M |
| October 22, 2025 | 5.48 | 5.66 | 5.66 | 5.68 | 5.45 | 46.97M |
| October 21, 2025 | 5.34 | 5.51 | 5.51 | 5.52 | 5.32 | 31.38M |
| October 20, 2025 | 5.33 | 5.34 | 5.34 | 5.4 | 5.28 | 21.71M |
| October 17, 2025 | 5.46 | 5.3 | 5.3 | 5.49 | 5.29 | 26.5M |
| October 16, 2025 | 5.55 | 5.48 | 5.48 | 5.56 | 5.46 | 25.27M |
| October 15, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.47 | 26.59M |
| October 14, 2025 | 5.6 | 5.55 | 5.55 | 5.68 | 5.52 | 39.96M |
| October 13, 2025 | 5.35 | 5.59 | 5.59 | 5.62 | 5.29 | 38.93M |
| October 10, 2025 | 5.47 | 5.54 | 5.54 | 5.68 | 5.46 | 42.13M |
| October 09, 2025 | 5.55 | 5.48 | 5.48 | 5.57 | 5.43 | 40.52M |
| September 30, 2025 | 5.48 | 5.51 | 5.51 | 5.54 | 5.43 | 49.17M |
| September 29, 2025 | 5.4 | 5.44 | 5.44 | 5.53 | 5.36 | 84.37M |
| September 26, 2025 | 5.62 | 5.49 | 5.49 | 6 | 5.48 | 149.83M |
| September 25, 2025 | 5.2 | 5.13 | 5.13 | 5.23 | 5.11 | 16.91M |
| September 24, 2025 | 5.12 | 5.19 | 5.19 | 5.24 | 5.08 | 17.37M |
| September 23, 2025 | 5.24 | 5.13 | 5.13 | 5.25 | 5.03 | 21.54M |
| September 22, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.16 | 17M |
| September 19, 2025 | 5.38 | 5.27 | 5.27 | 5.39 | 5.25 | 22.16M |
| September 18, 2025 | 5.36 | 5.38 | 5.38 | 5.5 | 5.34 | 32.97M |
| September 17, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.37 | 18M |
| September 16, 2025 | 5.29 | 5.41 | 5.41 | 5.46 | 5.27 | 29.96M |
| September 15, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.27 | 17.52M |
| September 12, 2025 | 5.36 | 5.32 | 5.32 | 5.37 | 5.3 | 15.18M |
| September 11, 2025 | 5.27 | 5.36 | 5.36 | 5.37 | 5.21 | 20.61M |
| September 10, 2025 | 5.31 | 5.28 | 5.28 | 5.34 | 5.25 | 12.7M |
| September 09, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.27 | 18.37M |
| September 08, 2025 | 5.41 | 5.39 | 5.39 | 5.5 | 5.36 | 23.4M |
| September 05, 2025 | 5.22 | 5.33 | 5.33 | 5.34 | 5.17 | 24.28M |
| September 04, 2025 | 5.26 | 5.2 | 5.2 | 5.32 | 5.11 | 24.11M |