5.81
-0.05(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.93 | 5.86 | 5.86 | 5.96 | 5.75 | 9.4M |
| December 03, 2025 | 5.87 | 5.86 | 5.86 | 5.92 | 5.82 | 5.71M |
| December 02, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.78 | 8.01M |
| December 01, 2025 | 5.96 | 5.88 | 5.88 | 6 | 5.86 | 7.62M |
| November 28, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.84 | 5.07M |
| November 27, 2025 | 5.9 | 5.93 | 5.93 | 5.95 | 5.85 | 5.3M |
| November 26, 2025 | 5.96 | 5.91 | 5.91 | 6.07 | 5.89 | 7.76M |
| November 25, 2025 | 5.9 | 5.96 | 5.96 | 5.99 | 5.87 | 6.99M |
| November 24, 2025 | 5.76 | 5.89 | 5.89 | 5.93 | 5.71 | 9.36M |
| November 21, 2025 | 5.93 | 5.7 | 5.7 | 6.01 | 5.69 | 10.59M |
| November 20, 2025 | 6.03 | 5.96 | 5.96 | 6.04 | 5.93 | 7.77M |
| November 19, 2025 | 6.1 | 6 | 6 | 6.15 | 6 | 8.89M |
| November 18, 2025 | 6.16 | 6.12 | 6.12 | 6.21 | 6.08 | 10.06M |
| November 17, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.11 | 9.39M |
| November 14, 2025 | 6.08 | 6.18 | 6.18 | 6.24 | 6.08 | 12.76M |
| November 13, 2025 | 6.02 | 6.11 | 6.11 | 6.12 | 6.02 | 9.37M |
| November 12, 2025 | 6.03 | 6.05 | 6.05 | 6.07 | 5.99 | 8.49M |
| November 11, 2025 | 6 | 6.03 | 6.03 | 6.04 | 5.94 | 6.92M |
| November 10, 2025 | 5.92 | 5.99 | 5.99 | 5.99 | 5.88 | 7.84M |
| November 07, 2025 | 5.86 | 5.9 | 5.9 | 5.97 | 5.83 | 8.46M |
| November 06, 2025 | 5.91 | 5.87 | 5.87 | 6.05 | 5.86 | 10.54M |
| November 05, 2025 | 5.91 | 5.91 | 5.91 | 5.95 | 5.88 | 7.73M |
| November 04, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.89 | 9.02M |
| November 03, 2025 | 5.9 | 5.94 | 5.94 | 5.96 | 5.85 | 11.29M |
| October 31, 2025 | 5.71 | 5.84 | 5.84 | 5.87 | 5.7 | 10.4M |
| October 30, 2025 | 5.77 | 5.69 | 5.69 | 5.77 | 5.67 | 6.57M |
| October 29, 2025 | 5.78 | 5.75 | 5.75 | 5.92 | 5.72 | 9.77M |
| October 28, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.63 | 7.88M |
| October 27, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.65 | 5.98M |
| October 24, 2025 | 5.76 | 5.7 | 5.7 | 5.78 | 5.68 | 5.16M |
| October 23, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.65 | 6.24M |
| October 22, 2025 | 5.71 | 5.73 | 5.73 | 5.76 | 5.69 | 5.72M |
| October 21, 2025 | 5.6 | 5.72 | 5.72 | 5.73 | 5.58 | 7.06M |
| October 20, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.55 | 4.72M |
| October 17, 2025 | 5.63 | 5.55 | 5.55 | 5.67 | 5.54 | 6.03M |
| October 16, 2025 | 5.63 | 5.62 | 5.62 | 5.67 | 5.58 | 4.94M |
| October 15, 2025 | 5.62 | 5.66 | 5.66 | 5.67 | 5.56 | 6.24M |
| October 14, 2025 | 5.64 | 5.58 | 5.58 | 5.68 | 5.55 | 4.9M |
| October 13, 2025 | 5.51 | 5.6 | 5.6 | 5.62 | 5.41 | 7.46M |
| October 10, 2025 | 5.62 | 5.63 | 5.63 | 5.68 | 5.6 | 5.36M |
| October 09, 2025 | 5.68 | 5.63 | 5.63 | 5.7 | 5.58 | 5.83M |
| September 30, 2025 | 5.66 | 5.66 | 5.66 | 5.71 | 5.63 | 4.27M |
| September 29, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.49 | 5.87M |
| September 26, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.56 | 5.24M |
| September 25, 2025 | 5.68 | 5.62 | 5.62 | 5.73 | 5.6 | 6.61M |
| September 24, 2025 | 5.55 | 5.66 | 5.66 | 5.67 | 5.55 | 5.85M |
| September 23, 2025 | 5.68 | 5.6 | 5.6 | 5.69 | 5.44 | 9.59M |
| September 22, 2025 | 5.79 | 5.68 | 5.68 | 5.79 | 5.64 | 5.9M |
| September 19, 2025 | 5.79 | 5.72 | 5.72 | 5.84 | 5.7 | 7.26M |
| September 18, 2025 | 5.92 | 5.79 | 5.79 | 5.94 | 5.74 | 9.48M |
| September 17, 2025 | 5.97 | 5.92 | 5.92 | 5.99 | 5.89 | 8.93M |
| September 16, 2025 | 5.9 | 5.97 | 5.97 | 5.98 | 5.87 | 8.91M |
| September 15, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.86 | 5.75M |
| September 12, 2025 | 5.9 | 5.9 | 5.9 | 5.93 | 5.84 | 6.94M |
| September 11, 2025 | 5.85 | 5.9 | 5.9 | 5.91 | 5.72 | 7.76M |
| September 10, 2025 | 5.83 | 5.86 | 5.86 | 5.92 | 5.82 | 5.94M |
| September 09, 2025 | 5.93 | 5.84 | 5.84 | 5.96 | 5.82 | 7.72M |
| September 08, 2025 | 5.79 | 5.93 | 5.93 | 5.93 | 5.76 | 9.37M |
| September 05, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.67 | 8.63M |
| September 04, 2025 | 5.72 | 5.76 | 5.76 | 5.85 | 5.68 | 9.37M |