5.49
-0.26(-4.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 5.7 | 5.49 | 5.49 | 5.76 | 5.47 | 30.45M |
| November 20, 2025 | 5.84 | 5.75 | 5.75 | 5.91 | 5.73 | 24.14M |
| November 19, 2025 | 5.84 | 5.93 | 5.93 | 6.06 | 5.73 | 35.47M |
| November 18, 2025 | 5.91 | 5.85 | 5.85 | 5.96 | 5.83 | 25.83M |
| November 17, 2025 | 5.78 | 6 | 6 | 6.05 | 5.76 | 43.12M |
| November 14, 2025 | 5.88 | 5.77 | 5.77 | 5.9 | 5.77 | 18.69M |
| November 13, 2025 | 5.64 | 5.9 | 5.9 | 5.94 | 5.64 | 24.63M |
| November 12, 2025 | 5.84 | 5.87 | 5.87 | 5.94 | 5.71 | 35.39M |
| November 11, 2025 | 5.7 | 5.87 | 5.87 | 5.91 | 5.68 | 43.7M |
| November 10, 2025 | 5.64 | 5.7 | 5.7 | 5.73 | 5.6 | 22.98M |
| November 07, 2025 | 5.64 | 5.63 | 5.63 | 5.69 | 5.62 | 12.95M |
| November 06, 2025 | 5.66 | 5.67 | 5.67 | 5.67 | 5.6 | 16.16M |
| November 05, 2025 | 5.58 | 5.66 | 5.66 | 5.68 | 5.55 | 16.44M |
| November 04, 2025 | 5.61 | 5.61 | 5.61 | 5.67 | 5.58 | 15.87M |
| November 03, 2025 | 5.56 | 5.66 | 5.66 | 5.69 | 5.54 | 24.2M |
| October 31, 2025 | 5.48 | 5.55 | 5.55 | 5.58 | 5.47 | 13.81M |
| October 30, 2025 | 5.61 | 5.51 | 5.51 | 5.62 | 5.5 | 17.31M |
| October 29, 2025 | 5.69 | 5.6 | 5.6 | 5.7 | 5.56 | 18.04M |
| October 28, 2025 | 5.55 | 5.59 | 5.59 | 5.63 | 5.53 | 14.58M |
| October 27, 2025 | 5.65 | 5.58 | 5.58 | 5.67 | 5.55 | 20.8M |
| October 24, 2025 | 5.58 | 5.63 | 5.63 | 5.72 | 5.57 | 26.01M |
| October 23, 2025 | 5.61 | 5.59 | 5.59 | 5.67 | 5.44 | 27.94M |
| October 22, 2025 | 5.41 | 5.45 | 5.45 | 5.54 | 5.36 | 15.07M |
| October 21, 2025 | 5.33 | 5.42 | 5.42 | 5.43 | 5.27 | 14.72M |
| October 20, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.28 | 15.47M |
| October 17, 2025 | 5.37 | 5.25 | 5.25 | 5.41 | 5.22 | 21.48M |
| October 16, 2025 | 5.44 | 5.38 | 5.38 | 5.44 | 5.37 | 14.59M |
| October 15, 2025 | 5.44 | 5.46 | 5.46 | 5.47 | 5.35 | 16.75M |
| October 14, 2025 | 5.52 | 5.41 | 5.41 | 5.59 | 5.38 | 21.21M |
| October 13, 2025 | 5.36 | 5.5 | 5.5 | 5.51 | 5.18 | 26.36M |
| October 10, 2025 | 5.51 | 5.53 | 5.53 | 5.62 | 5.51 | 22.83M |
| October 09, 2025 | 5.48 | 5.57 | 5.57 | 5.63 | 5.41 | 27.93M |
| September 30, 2025 | 5.5 | 5.48 | 5.48 | 5.6 | 5.46 | 24.35M |
| September 29, 2025 | 5.42 | 5.48 | 5.48 | 5.51 | 5.35 | 19.64M |
| September 26, 2025 | 5.59 | 5.43 | 5.43 | 5.59 | 5.43 | 30.29M |
| September 25, 2025 | 5.65 | 5.59 | 5.59 | 5.74 | 5.58 | 25.71M |
| September 24, 2025 | 5.56 | 5.64 | 5.64 | 5.64 | 5.51 | 27.66M |
| September 23, 2025 | 5.8 | 5.57 | 5.57 | 5.82 | 5.46 | 43.74M |
| September 22, 2025 | 5.79 | 5.83 | 5.83 | 5.87 | 5.75 | 21.6M |
| September 19, 2025 | 5.92 | 5.82 | 5.82 | 6.03 | 5.79 | 36.62M |
| September 18, 2025 | 6.07 | 5.97 | 5.97 | 6.19 | 5.9 | 55.21M |
| September 17, 2025 | 6.1 | 6.13 | 6.13 | 6.24 | 6.03 | 58.48M |
| September 16, 2025 | 5.85 | 6.12 | 6.12 | 6.12 | 5.83 | 66.38M |
| September 15, 2025 | 5.81 | 5.84 | 5.84 | 5.93 | 5.76 | 31.24M |
| September 12, 2025 | 5.8 | 5.78 | 5.78 | 5.86 | 5.75 | 26.45M |
| September 11, 2025 | 5.65 | 5.82 | 5.82 | 5.83 | 5.58 | 35.99M |
| September 10, 2025 | 5.72 | 5.67 | 5.67 | 5.79 | 5.67 | 23.35M |
| September 09, 2025 | 5.83 | 5.73 | 5.73 | 5.84 | 5.71 | 25.6M |
| September 08, 2025 | 5.86 | 5.85 | 5.85 | 5.97 | 5.79 | 30.18M |
| September 05, 2025 | 5.66 | 5.81 | 5.81 | 5.82 | 5.64 | 29.78M |
| September 04, 2025 | 5.78 | 5.66 | 5.66 | 5.87 | 5.59 | 36.46M |
| September 03, 2025 | 6.02 | 5.76 | 5.76 | 6.12 | 5.68 | 42.63M |
| September 02, 2025 | 6.13 | 6.03 | 6.03 | 6.14 | 5.86 | 51.31M |
| September 01, 2025 | 6.03 | 6.14 | 6.14 | 6.15 | 5.98 | 43.09M |
| August 29, 2025 | 6.06 | 6.04 | 6.04 | 6.15 | 5.98 | 40.26M |
| August 28, 2025 | 6 | 6.09 | 6.09 | 6.1 | 5.82 | 53.96M |
| August 27, 2025 | 6.24 | 5.97 | 5.97 | 6.31 | 5.94 | 80.36M |
| August 26, 2025 | 6.29 | 6.32 | 6.32 | 6.38 | 6.19 | 55.96M |
| August 25, 2025 | 6.42 | 6.31 | 6.31 | 6.48 | 6.26 | 76.68M |
| August 22, 2025 | 6.38 | 6.42 | 6.42 | 6.51 | 6.35 | 72.98M |