5.45
+0.07999981(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.39 | 5.43 | 5.43 | 5.46 | 5.34 | 21.62M |
| December 04, 2025 | 5.43 | 5.37 | 5.37 | 5.46 | 5.36 | 23.61M |
| December 03, 2025 | 5.54 | 5.44 | 5.44 | 5.55 | 5.43 | 27.03M |
| December 02, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.52 | 17.63M |
| December 01, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.51 | 24.74M |
| November 28, 2025 | 5.5 | 5.54 | 5.54 | 5.54 | 5.46 | 20.31M |
| November 27, 2025 | 5.52 | 5.5 | 5.5 | 5.57 | 5.47 | 33.74M |
| November 26, 2025 | 5.46 | 5.55 | 5.55 | 5.75 | 5.45 | 52.55M |
| November 25, 2025 | 5.5 | 5.45 | 5.45 | 5.51 | 5.45 | 29.56M |
| November 24, 2025 | 5.43 | 5.47 | 5.47 | 5.5 | 5.4 | 30.49M |
| November 21, 2025 | 5.61 | 5.44 | 5.44 | 5.67 | 5.4 | 55.53M |
| November 20, 2025 | 5.76 | 5.66 | 5.66 | 5.79 | 5.64 | 39.07M |
| November 19, 2025 | 5.87 | 5.76 | 5.76 | 5.9 | 5.74 | 34.6M |
| November 18, 2025 | 5.88 | 5.87 | 5.87 | 5.95 | 5.83 | 35.54M |
| November 17, 2025 | 5.82 | 5.91 | 5.91 | 5.95 | 5.81 | 47.18M |
| November 14, 2025 | 5.88 | 5.83 | 5.83 | 5.93 | 5.83 | 33.54M |
| November 13, 2025 | 5.83 | 5.9 | 5.9 | 5.91 | 5.81 | 44.24M |
| November 12, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.81 | 39.18M |
| November 11, 2025 | 5.79 | 5.91 | 5.91 | 5.91 | 5.78 | 74.77M |
| November 10, 2025 | 5.7 | 5.81 | 5.81 | 5.82 | 5.69 | 55.4M |
| November 07, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.67 | 22.27M |
| November 06, 2025 | 5.78 | 5.7 | 5.7 | 5.79 | 5.69 | 49.33M |
| November 05, 2025 | 5.75 | 5.79 | 5.79 | 5.83 | 5.74 | 28.41M |
| November 04, 2025 | 5.83 | 5.79 | 5.79 | 5.84 | 5.75 | 34.25M |
| November 03, 2025 | 5.75 | 5.85 | 5.85 | 5.85 | 5.71 | 58.62M |
| October 31, 2025 | 5.68 | 5.74 | 5.74 | 5.79 | 5.67 | 69.65M |
| October 30, 2025 | 5.71 | 5.65 | 5.65 | 5.72 | 5.64 | 47.9M |
| October 29, 2025 | 5.7 | 5.73 | 5.73 | 5.73 | 5.65 | 41.49M |
| October 28, 2025 | 5.7 | 5.69 | 5.69 | 5.74 | 5.67 | 38.6M |
| October 27, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.68 | 32.82M |
| October 24, 2025 | 5.73 | 5.71 | 5.71 | 5.74 | 5.7 | 25.2M |
| October 23, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.65 | 27.61M |
| October 22, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.67 | 19.99M |
| October 21, 2025 | 5.67 | 5.71 | 5.71 | 5.72 | 5.64 | 27.17M |
| October 20, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.65 | 24.08M |
| October 17, 2025 | 5.76 | 5.65 | 5.65 | 5.79 | 5.64 | 39.15M |
| October 16, 2025 | 5.87 | 5.76 | 5.76 | 5.87 | 5.74 | 47.49M |
| October 15, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.85 | 45.13M |
| October 14, 2025 | 5.93 | 5.88 | 5.88 | 5.99 | 5.85 | 62.4M |
| October 13, 2025 | 5.75 | 5.96 | 5.96 | 5.99 | 5.74 | 97.32M |
| October 10, 2025 | 5.76 | 5.72 | 5.72 | 5.8 | 5.72 | 35.91M |
| October 09, 2025 | 5.79 | 5.78 | 5.78 | 5.82 | 5.67 | 49.92M |
| September 30, 2025 | 5.8 | 5.81 | 5.81 | 5.89 | 5.78 | 28.73M |
| September 29, 2025 | 5.85 | 5.8 | 5.8 | 5.88 | 5.74 | 38.94M |
| September 26, 2025 | 5.86 | 5.87 | 5.87 | 5.96 | 5.84 | 46.95M |
| September 25, 2025 | 5.84 | 5.86 | 5.86 | 5.89 | 5.82 | 29.61M |
| September 24, 2025 | 5.79 | 5.87 | 5.87 | 5.87 | 5.77 | 29.17M |
| September 23, 2025 | 5.9 | 5.83 | 5.83 | 5.92 | 5.72 | 51.04M |
| September 22, 2025 | 5.91 | 5.89 | 5.89 | 5.97 | 5.85 | 38.29M |
| September 19, 2025 | 6.04 | 5.91 | 5.91 | 6.04 | 5.87 | 64.86M |
| September 18, 2025 | 6.02 | 6.03 | 6.03 | 6.18 | 5.99 | 89.63M |
| September 17, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 34.85M |
| September 16, 2025 | 6.06 | 6.07 | 6.07 | 6.07 | 5.98 | 41.77M |
| September 15, 2025 | 6.08 | 6.05 | 6.05 | 6.11 | 6.04 | 37.3M |
| September 12, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.08 | 48.32M |
| September 11, 2025 | 6.04 | 6.11 | 6.11 | 6.11 | 5.95 | 56.93M |
| September 10, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.95 | 39.56M |
| September 09, 2025 | 6.08 | 5.98 | 5.98 | 6.09 | 5.95 | 59.7M |
| September 08, 2025 | 6.13 | 6.09 | 6.09 | 6.16 | 6.05 | 48.3M |
| September 05, 2025 | 6.08 | 6.14 | 6.14 | 6.15 | 5.98 | 55.66M |