5.65
-0.24(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 5.85 | 5.65 | 5.65 | 5.96 | 5.64 | 11.14M |
| November 20, 2025 | 5.96 | 5.89 | 5.89 | 6.02 | 5.88 | 7.02M |
| November 19, 2025 | 6.06 | 5.97 | 5.97 | 6.08 | 5.88 | 11.23M |
| November 18, 2025 | 6.11 | 6.06 | 6.06 | 6.18 | 6.03 | 12.36M |
| November 17, 2025 | 5.95 | 6.07 | 6.07 | 6.25 | 5.93 | 18.82M |
| November 14, 2025 | 5.8 | 5.95 | 5.95 | 6.05 | 5.8 | 12.22M |
| November 13, 2025 | 5.76 | 5.88 | 5.88 | 5.89 | 5.74 | 6.99M |
| November 12, 2025 | 5.83 | 5.77 | 5.77 | 5.85 | 5.75 | 4.99M |
| November 11, 2025 | 5.76 | 5.81 | 5.81 | 5.84 | 5.76 | 5.61M |
| November 10, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.76 | 2.98M |
| November 07, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.77 | 3.82M |
| November 06, 2025 | 5.86 | 5.81 | 5.81 | 5.88 | 5.76 | 9.02M |
| November 05, 2025 | 5.83 | 5.86 | 5.86 | 5.88 | 5.8 | 4.57M |
| November 04, 2025 | 5.95 | 5.87 | 5.87 | 5.95 | 5.84 | 5.42M |
| November 03, 2025 | 5.85 | 5.95 | 5.95 | 5.96 | 5.81 | 7.44M |
| October 31, 2025 | 5.76 | 5.85 | 5.85 | 5.85 | 5.76 | 4.14M |
| October 30, 2025 | 5.92 | 5.77 | 5.77 | 5.92 | 5.76 | 4.72M |
| October 29, 2025 | 5.88 | 5.82 | 5.82 | 5.88 | 5.79 | 5.89M |
| October 28, 2025 | 5.95 | 5.86 | 5.86 | 5.99 | 5.85 | 6.35M |
| October 27, 2025 | 5.85 | 5.94 | 5.94 | 5.98 | 5.84 | 7.9M |
| October 24, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.85 | 5.65M |
| October 23, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.84 | 6.04M |
| October 22, 2025 | 5.95 | 5.95 | 5.95 | 6.01 | 5.92 | 6.6M |
| October 21, 2025 | 5.82 | 5.95 | 5.95 | 5.95 | 5.82 | 6.8M |
| October 20, 2025 | 5.8 | 5.8 | 5.8 | 5.87 | 5.77 | 5.09M |
| October 17, 2025 | 5.87 | 5.74 | 5.74 | 5.9 | 5.74 | 5.98M |
| October 16, 2025 | 5.94 | 5.88 | 5.88 | 5.98 | 5.85 | 5.87M |
| October 15, 2025 | 5.86 | 5.93 | 5.93 | 5.93 | 5.85 | 5.76M |
| October 14, 2025 | 5.95 | 5.84 | 5.84 | 5.97 | 5.8 | 7.89M |
| October 13, 2025 | 5.8 | 5.92 | 5.92 | 5.94 | 5.79 | 6.51M |
| October 10, 2025 | 5.87 | 5.95 | 5.95 | 6.02 | 5.86 | 7.72M |
| October 09, 2025 | 6.03 | 5.86 | 5.86 | 6.04 | 5.82 | 11.81M |
| September 30, 2025 | 5.93 | 6.05 | 6.05 | 6.1 | 5.91 | 13.11M |
| September 29, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.82 | 10.09M |
| September 26, 2025 | 5.68 | 5.88 | 5.88 | 5.97 | 5.68 | 18.2M |
| September 25, 2025 | 5.54 | 5.67 | 5.67 | 5.75 | 5.51 | 9.58M |
| September 24, 2025 | 5.31 | 5.58 | 5.58 | 5.58 | 5.3 | 13.21M |
| September 23, 2025 | 5.4 | 5.32 | 5.32 | 5.42 | 5.23 | 9.38M |
| September 22, 2025 | 5.46 | 5.42 | 5.42 | 5.5 | 5.38 | 6.22M |
| September 19, 2025 | 5.74 | 5.44 | 5.44 | 5.74 | 5.43 | 9.23M |
| September 18, 2025 | 5.74 | 5.55 | 5.55 | 5.75 | 5.5 | 10.35M |
| September 17, 2025 | 5.65 | 5.65 | 5.65 | 5.68 | 5.62 | 5.99M |
| September 16, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.6 | 7.01M |
| September 15, 2025 | 5.68 | 5.66 | 5.66 | 5.76 | 5.64 | 6.59M |
| September 12, 2025 | 5.74 | 5.68 | 5.68 | 5.74 | 5.65 | 7.74M |
| September 11, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.67 | 7.1M |
| September 10, 2025 | 5.8 | 5.73 | 5.73 | 5.8 | 5.69 | 6.79M |
| September 09, 2025 | 5.82 | 5.78 | 5.78 | 5.88 | 5.75 | 8.58M |
| September 08, 2025 | 5.58 | 5.82 | 5.82 | 5.86 | 5.54 | 15.92M |
| September 05, 2025 | 5.54 | 5.59 | 5.59 | 5.59 | 5.49 | 7.73M |
| September 04, 2025 | 5.59 | 5.55 | 5.55 | 5.63 | 5.49 | 9.08M |
| September 03, 2025 | 5.6 | 5.55 | 5.55 | 5.67 | 5.51 | 8.64M |
| September 02, 2025 | 5.75 | 5.6 | 5.6 | 5.79 | 5.58 | 11.89M |
| September 01, 2025 | 5.83 | 5.74 | 5.74 | 5.84 | 5.71 | 11.17M |
| August 29, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.8 | 11.87M |
| August 28, 2025 | 6.05 | 5.93 | 5.93 | 6.08 | 5.8 | 17.27M |
| August 27, 2025 | 5.97 | 6.04 | 6.04 | 6.3 | 5.9 | 27.83M |
| August 26, 2025 | 6.05 | 5.99 | 5.99 | 6.12 | 5.96 | 19.34M |
| August 25, 2025 | 5.79 | 5.84 | 5.84 | 5.84 | 5.66 | 12.69M |
| August 22, 2025 | 5.99 | 5.77 | 5.77 | 5.99 | 5.7 | 24.88M |