5.68
-0.02(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.67 | 5.7 | 5.7 | 5.78 | 5.65 | 8.88M |
| December 03, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.74 | 9.29M |
| December 02, 2025 | 5.72 | 5.8 | 5.8 | 5.85 | 5.67 | 9.37M |
| December 01, 2025 | 5.69 | 5.74 | 5.74 | 5.78 | 5.69 | 8.46M |
| November 28, 2025 | 5.67 | 5.7 | 5.7 | 5.72 | 5.65 | 6.92M |
| November 27, 2025 | 5.63 | 5.69 | 5.69 | 5.73 | 5.58 | 8.13M |
| November 26, 2025 | 5.69 | 5.66 | 5.66 | 5.82 | 5.64 | 20.16M |
| November 25, 2025 | 5.58 | 5.72 | 5.72 | 5.97 | 5.53 | 26.59M |
| November 24, 2025 | 5.49 | 5.54 | 5.54 | 5.57 | 5.45 | 8.2M |
| November 21, 2025 | 5.76 | 5.46 | 5.46 | 5.82 | 5.46 | 14.2M |
| November 20, 2025 | 5.89 | 5.79 | 5.79 | 5.89 | 5.75 | 6.87M |
| November 19, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.77 | 8.27M |
| November 18, 2025 | 5.94 | 5.89 | 5.89 | 6 | 5.84 | 9.67M |
| November 17, 2025 | 6 | 5.94 | 5.94 | 6 | 5.9 | 10.09M |
| November 14, 2025 | 5.91 | 5.98 | 5.98 | 6.05 | 5.89 | 11.84M |
| November 13, 2025 | 5.86 | 5.94 | 5.94 | 5.95 | 5.83 | 9.01M |
| November 12, 2025 | 5.87 | 5.91 | 5.91 | 5.94 | 5.82 | 13.21M |
| November 11, 2025 | 5.88 | 5.87 | 5.87 | 5.89 | 5.82 | 9.88M |
| November 10, 2025 | 5.83 | 5.88 | 5.88 | 5.9 | 5.79 | 10.4M |
| November 07, 2025 | 5.86 | 5.81 | 5.81 | 5.87 | 5.79 | 12.54M |
| November 06, 2025 | 5.76 | 5.86 | 5.86 | 5.98 | 5.73 | 22.55M |
| November 05, 2025 | 5.66 | 5.74 | 5.74 | 5.76 | 5.65 | 11.74M |
| November 04, 2025 | 5.65 | 5.7 | 5.7 | 5.72 | 5.62 | 8.96M |
| November 03, 2025 | 5.57 | 5.68 | 5.68 | 5.69 | 5.57 | 10.56M |
| October 31, 2025 | 5.5 | 5.57 | 5.57 | 5.59 | 5.48 | 9.19M |
| October 30, 2025 | 5.61 | 5.47 | 5.47 | 5.61 | 5.47 | 9.85M |
| October 29, 2025 | 5.66 | 5.61 | 5.61 | 5.67 | 5.5 | 13.91M |
| October 28, 2025 | 5.63 | 5.69 | 5.69 | 5.7 | 5.58 | 13.57M |
| October 27, 2025 | 5.64 | 5.62 | 5.62 | 5.66 | 5.59 | 11.86M |
| October 24, 2025 | 5.68 | 5.6 | 5.6 | 5.72 | 5.59 | 21.36M |
| October 23, 2025 | 5.78 | 5.73 | 5.73 | 6.05 | 5.66 | 34.74M |
| October 22, 2025 | 6.02 | 5.78 | 5.78 | 6.13 | 5.76 | 47.59M |
| October 21, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.55 | 7.08M |
| October 20, 2025 | 5.52 | 5.57 | 5.57 | 5.59 | 5.49 | 5.36M |
| October 17, 2025 | 5.58 | 5.46 | 5.46 | 5.6 | 5.46 | 5.44M |
| October 16, 2025 | 5.59 | 5.58 | 5.58 | 5.67 | 5.52 | 9.54M |
| October 15, 2025 | 5.53 | 5.59 | 5.59 | 5.59 | 5.49 | 6.69M |
| October 14, 2025 | 5.64 | 5.52 | 5.52 | 5.65 | 5.5 | 6.81M |
| October 13, 2025 | 5.48 | 5.62 | 5.62 | 5.66 | 5.4 | 9.9M |
| October 10, 2025 | 5.44 | 5.57 | 5.57 | 5.59 | 5.42 | 9.1M |
| October 09, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.37 | 6.45M |
| September 30, 2025 | 5.41 | 5.41 | 5.41 | 5.46 | 5.39 | 3.9M |
| September 29, 2025 | 5.35 | 5.42 | 5.42 | 5.44 | 5.28 | 4.97M |
| September 26, 2025 | 5.39 | 5.37 | 5.37 | 5.42 | 5.3 | 4.66M |
| September 25, 2025 | 5.41 | 5.36 | 5.36 | 5.45 | 5.35 | 4.6M |
| September 24, 2025 | 5.36 | 5.43 | 5.43 | 5.43 | 5.31 | 5.67M |
| September 23, 2025 | 5.46 | 5.37 | 5.37 | 5.48 | 5.26 | 8.1M |
| September 22, 2025 | 5.49 | 5.45 | 5.45 | 5.54 | 5.41 | 6.27M |
| September 19, 2025 | 5.65 | 5.5 | 5.5 | 5.66 | 5.48 | 9.81M |
| September 18, 2025 | 5.75 | 5.64 | 5.64 | 5.79 | 5.6 | 12.33M |
| September 17, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.65 | 11.42M |
| September 16, 2025 | 5.64 | 5.69 | 5.69 | 5.69 | 5.58 | 6.93M |
| September 15, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.6 | 5.58M |
| September 12, 2025 | 5.7 | 5.66 | 5.66 | 5.73 | 5.63 | 6.61M |
| September 11, 2025 | 5.66 | 5.7 | 5.7 | 5.72 | 5.56 | 7.22M |
| September 10, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.62 | 5.35M |
| September 09, 2025 | 5.72 | 5.66 | 5.66 | 5.73 | 5.62 | 6.26M |
| September 08, 2025 | 5.64 | 5.71 | 5.71 | 5.73 | 5.63 | 7.18M |
| September 05, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.5 | 8.38M |
| September 04, 2025 | 5.53 | 5.57 | 5.57 | 5.65 | 5.48 | 12.48M |
