5.99
+0.09(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.94 | 5.9 | 5.9 | 6 | 5.85 | 16.94M |
| December 03, 2025 | 5.91 | 5.99 | 5.99 | 6.03 | 5.91 | 21.7M |
| December 02, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.85 | 23.1M |
| December 01, 2025 | 6.01 | 6.02 | 6.02 | 6.04 | 5.97 | 12.47M |
| November 28, 2025 | 5.94 | 6 | 6 | 6.02 | 5.91 | 13.11M |
| November 27, 2025 | 5.92 | 5.95 | 5.95 | 6.06 | 5.91 | 15.92M |
| November 26, 2025 | 6.05 | 5.93 | 5.93 | 6.05 | 5.92 | 14.08M |
| November 25, 2025 | 6 | 6 | 6 | 6.06 | 5.95 | 19.07M |
| November 24, 2025 | 5.92 | 5.98 | 5.98 | 6.02 | 5.89 | 19.61M |
| November 21, 2025 | 6.07 | 5.89 | 5.89 | 6.16 | 5.88 | 30.88M |
| November 20, 2025 | 6.29 | 6.15 | 6.15 | 6.32 | 6.12 | 21.62M |
| November 19, 2025 | 6.3 | 6.25 | 6.25 | 6.36 | 6.2 | 23.75M |
| November 18, 2025 | 6.48 | 6.34 | 6.34 | 6.49 | 6.28 | 29.34M |
| November 17, 2025 | 6.69 | 6.48 | 6.48 | 6.7 | 6.42 | 45.52M |
| November 14, 2025 | 6.72 | 6.68 | 6.68 | 6.92 | 6.57 | 49.33M |
| November 13, 2025 | 6.8 | 6.79 | 6.79 | 6.96 | 6.7 | 46.19M |
| November 12, 2025 | 7 | 6.78 | 6.78 | 7.03 | 6.7 | 65.4M |
| November 11, 2025 | 6.77 | 7.11 | 7.11 | 7.15 | 6.77 | 93.13M |
| November 10, 2025 | 6.79 | 6.77 | 6.77 | 6.84 | 6.66 | 37.38M |
| November 07, 2025 | 6.87 | 6.75 | 6.75 | 6.9 | 6.73 | 36.67M |
| November 06, 2025 | 6.98 | 6.87 | 6.87 | 7.01 | 6.79 | 50.27M |
| November 05, 2025 | 6.62 | 6.96 | 6.96 | 6.99 | 6.56 | 75.56M |
| November 04, 2025 | 6.72 | 6.76 | 6.76 | 6.86 | 6.64 | 46.23M |
| November 03, 2025 | 6.76 | 6.73 | 6.73 | 6.87 | 6.58 | 43.47M |
| October 31, 2025 | 6.79 | 6.67 | 6.67 | 6.96 | 6.64 | 54.1M |
| October 30, 2025 | 6.47 | 6.72 | 6.72 | 7.15 | 6.43 | 92.63M |
| October 29, 2025 | 6.33 | 6.51 | 6.51 | 6.52 | 6.25 | 37.49M |
| October 28, 2025 | 6.5 | 6.33 | 6.33 | 6.52 | 6.32 | 42.98M |
| October 27, 2025 | 6.61 | 6.57 | 6.57 | 6.65 | 6.45 | 53.79M |
| October 24, 2025 | 6.6 | 6.65 | 6.65 | 6.84 | 6.54 | 72.32M |
| October 23, 2025 | 6.54 | 6.72 | 6.72 | 6.75 | 6.46 | 48.66M |
| October 22, 2025 | 6.45 | 6.62 | 6.62 | 6.74 | 6.33 | 52.62M |
| October 21, 2025 | 6.29 | 6.48 | 6.48 | 6.51 | 6.26 | 48.69M |
| October 20, 2025 | 6.14 | 6.24 | 6.24 | 6.32 | 6.12 | 38.04M |
| October 17, 2025 | 6.33 | 6.04 | 6.04 | 6.34 | 5.99 | 43.19M |
| October 16, 2025 | 6.5 | 6.3 | 6.3 | 6.57 | 6.29 | 43.05M |
| October 15, 2025 | 6.42 | 6.51 | 6.51 | 6.52 | 6.28 | 50.03M |
| October 14, 2025 | 6.72 | 6.47 | 6.47 | 6.99 | 6.46 | 72.46M |
| October 13, 2025 | 6.6 | 6.77 | 6.76 | 6.9 | 6.5 | 73.25M |
| October 10, 2025 | 6.55 | 6.91 | 6.9 | 6.97 | 6.46 | 104.01M |
| October 09, 2025 | 6.48 | 6.63 | 6.62 | 6.64 | 6.35 | 84.74M |
| September 30, 2025 | 6.43 | 6.29 | 6.29 | 6.56 | 6.28 | 67.63M |
| September 29, 2025 | 6.67 | 6.42 | 6.42 | 6.68 | 6.39 | 97.71M |
| September 26, 2025 | 6.14 | 6.68 | 6.68 | 7.16 | 6.1 | 168.29M |
| September 25, 2025 | 5.94 | 6.18 | 6.18 | 6.25 | 5.91 | 67.37M |
| September 24, 2025 | 5.95 | 5.98 | 5.98 | 6.12 | 5.91 | 44.93M |
| September 23, 2025 | 5.85 | 6 | 6 | 6.14 | 5.81 | 58.86M |
| September 22, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.75 | 35.5M |
| September 19, 2025 | 6.08 | 5.88 | 5.88 | 6.18 | 5.84 | 55.68M |
| September 18, 2025 | 5.98 | 6.09 | 6.09 | 6.44 | 5.87 | 104.09M |
| September 17, 2025 | 5.8 | 5.99 | 5.99 | 6.04 | 5.74 | 54.23M |
| September 16, 2025 | 5.83 | 5.82 | 5.82 | 5.87 | 5.71 | 28.04M |
| September 15, 2025 | 5.73 | 5.85 | 5.85 | 5.9 | 5.73 | 39.7M |
| September 12, 2025 | 5.78 | 5.75 | 5.75 | 5.8 | 5.73 | 32.23M |
| September 11, 2025 | 5.7 | 5.8 | 5.8 | 5.8 | 5.62 | 33.74M |
| September 10, 2025 | 5.75 | 5.71 | 5.71 | 5.78 | 5.67 | 25.09M |
| September 09, 2025 | 5.71 | 5.77 | 5.77 | 5.92 | 5.69 | 40.01M |
| September 08, 2025 | 5.76 | 5.75 | 5.75 | 5.81 | 5.67 | 40.54M |
| September 05, 2025 | 5.43 | 5.74 | 5.74 | 5.74 | 5.4 | 61.4M |
| September 04, 2025 | 5.38 | 5.42 | 5.42 | 5.53 | 5.36 | 22.33M |