5.51
+0.03(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.62 | 5.48 | 5.48 | 5.65 | 5.46 | 6.49M |
| December 03, 2025 | 5.71 | 5.65 | 5.65 | 5.73 | 5.61 | 3.54M |
| December 02, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.64 | 3.48M |
| December 01, 2025 | 5.72 | 5.69 | 5.69 | 5.78 | 5.68 | 3.02M |
| November 28, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.59 | 3.45M |
| November 27, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.6 | 4.36M |
| November 26, 2025 | 5.74 | 5.65 | 5.65 | 5.8 | 5.64 | 4.98M |
| November 25, 2025 | 5.7 | 5.72 | 5.72 | 5.76 | 5.69 | 4.12M |
| November 24, 2025 | 5.7 | 5.72 | 5.72 | 5.76 | 5.63 | 5.69M |
| November 21, 2025 | 5.69 | 5.63 | 5.63 | 5.82 | 5.61 | 6.72M |
| November 20, 2025 | 5.86 | 5.74 | 5.74 | 5.86 | 5.69 | 4.18M |
| November 19, 2025 | 5.84 | 5.76 | 5.76 | 5.91 | 5.7 | 6.43M |
| November 18, 2025 | 5.96 | 5.88 | 5.88 | 5.97 | 5.8 | 5.01M |
| November 17, 2025 | 5.99 | 5.93 | 5.93 | 6 | 5.88 | 5.48M |
| November 14, 2025 | 5.92 | 5.96 | 5.96 | 6.06 | 5.92 | 8.65M |
| November 13, 2025 | 5.82 | 5.96 | 5.96 | 5.98 | 5.76 | 9.67M |
| November 12, 2025 | 5.72 | 5.82 | 5.82 | 5.98 | 5.72 | 12.41M |
| November 11, 2025 | 5.73 | 5.74 | 5.74 | 5.76 | 5.7 | 3.49M |
| November 10, 2025 | 5.67 | 5.73 | 5.73 | 5.74 | 5.65 | 4.33M |
| November 07, 2025 | 5.69 | 5.69 | 5.69 | 5.74 | 5.66 | 3.87M |
| November 06, 2025 | 5.7 | 5.7 | 5.7 | 5.72 | 5.65 | 4.53M |
| November 05, 2025 | 5.73 | 5.71 | 5.71 | 5.8 | 5.71 | 5.28M |
| November 04, 2025 | 5.68 | 5.74 | 5.74 | 5.76 | 5.63 | 9.02M |
| November 03, 2025 | 5.47 | 5.71 | 5.71 | 5.78 | 5.46 | 13.13M |
| October 31, 2025 | 5.48 | 5.43 | 5.43 | 5.48 | 5.38 | 5.17M |
| October 30, 2025 | 5.44 | 5.44 | 5.44 | 5.51 | 5.44 | 4.6M |
| October 29, 2025 | 5.57 | 5.47 | 5.47 | 5.57 | 5.44 | 4.77M |
| October 28, 2025 | 5.54 | 5.56 | 5.56 | 5.61 | 5.53 | 3.44M |
| October 27, 2025 | 5.65 | 5.58 | 5.58 | 5.65 | 5.5 | 5.42M |
| October 24, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.61 | 5.51M |
| October 23, 2025 | 5.65 | 5.74 | 5.74 | 5.78 | 5.65 | 7.22M |
| October 22, 2025 | 5.57 | 5.62 | 5.62 | 5.7 | 5.57 | 6.19M |
| October 21, 2025 | 5.47 | 5.59 | 5.59 | 5.61 | 5.44 | 6.55M |
| October 20, 2025 | 5.5 | 5.48 | 5.48 | 5.55 | 5.45 | 4.86M |
| October 17, 2025 | 5.52 | 5.5 | 5.5 | 5.56 | 5.48 | 4.42M |
| October 16, 2025 | 5.5 | 5.53 | 5.53 | 5.57 | 5.47 | 4.43M |
| October 15, 2025 | 5.44 | 5.51 | 5.51 | 5.62 | 5.44 | 8.59M |
| October 14, 2025 | 5.41 | 5.47 | 5.47 | 5.56 | 5.35 | 9.98M |
| October 13, 2025 | 5.28 | 5.4 | 5.4 | 5.45 | 5.23 | 6.9M |
| October 10, 2025 | 5.59 | 5.44 | 5.44 | 5.59 | 5.42 | 6.35M |
| October 09, 2025 | 5.42 | 5.52 | 5.52 | 5.55 | 5.38 | 10.22M |
| September 30, 2025 | 5.37 | 5.39 | 5.39 | 5.43 | 5.32 | 4.8M |
| September 29, 2025 | 5.27 | 5.36 | 5.36 | 5.4 | 5.17 | 6.35M |
| September 26, 2025 | 5.2 | 5.27 | 5.27 | 5.51 | 5.17 | 9.08M |
| September 25, 2025 | 5.27 | 5.21 | 5.21 | 5.27 | 5.19 | 2.93M |
| September 24, 2025 | 5.24 | 5.27 | 5.27 | 5.33 | 5.2 | 5.38M |
| September 23, 2025 | 5.25 | 5.23 | 5.23 | 5.29 | 5.12 | 4.95M |
| September 22, 2025 | 5.28 | 5.27 | 5.27 | 5.36 | 5.25 | 4.11M |
| September 19, 2025 | 5.38 | 5.33 | 5.33 | 5.4 | 5.21 | 7.58M |
| September 18, 2025 | 5.44 | 5.35 | 5.35 | 5.49 | 5.34 | 7.96M |
| September 17, 2025 | 5.59 | 5.46 | 5.46 | 5.59 | 5.44 | 7.07M |
| September 16, 2025 | 5.45 | 5.59 | 5.59 | 5.59 | 5.41 | 5.58M |
| September 15, 2025 | 5.53 | 5.44 | 5.44 | 5.54 | 5.4 | 4.95M |
| September 12, 2025 | 5.57 | 5.53 | 5.53 | 5.63 | 5.52 | 4.66M |
| September 11, 2025 | 5.49 | 5.6 | 5.6 | 5.6 | 5.49 | 4.92M |
| September 10, 2025 | 5.51 | 5.52 | 5.52 | 5.55 | 5.46 | 4.23M |
| September 09, 2025 | 5.58 | 5.52 | 5.52 | 5.58 | 5.49 | 3.82M |
| September 08, 2025 | 5.52 | 5.58 | 5.58 | 5.6 | 5.47 | 4.67M |
| September 05, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.39 | 4.99M |
| September 04, 2025 | 5.49 | 5.52 | 5.52 | 5.55 | 5.45 | 5.18M |