5.98
+0.07(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.1 | 5.91 | 5.91 | 6.13 | 5.89 | 8.8M |
| December 03, 2025 | 6.1 | 6.12 | 6.12 | 6.22 | 6.04 | 5.19M |
| December 02, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.01 | 7.57M |
| December 01, 2025 | 6.18 | 6.16 | 6.16 | 6.26 | 6.11 | 6.8M |
| November 28, 2025 | 6.08 | 6.19 | 6.19 | 6.2 | 6.01 | 6.87M |
| November 27, 2025 | 6.07 | 6.06 | 6.06 | 6.13 | 6 | 5.67M |
| November 26, 2025 | 6.2 | 6.03 | 6.03 | 6.23 | 6 | 8.32M |
| November 25, 2025 | 6.15 | 6.19 | 6.19 | 6.21 | 6.11 | 8.66M |
| November 24, 2025 | 5.95 | 6.06 | 6.06 | 6.11 | 5.9 | 12.36M |
| November 21, 2025 | 6.24 | 5.88 | 5.88 | 6.36 | 5.88 | 15.85M |
| November 20, 2025 | 6.38 | 6.31 | 6.31 | 6.43 | 6.23 | 8M |
| November 19, 2025 | 6.47 | 6.37 | 6.37 | 6.55 | 6.27 | 9.85M |
| November 18, 2025 | 6.59 | 6.47 | 6.47 | 6.61 | 6.42 | 8.65M |
| November 17, 2025 | 6.59 | 6.61 | 6.61 | 6.62 | 6.5 | 8.22M |
| November 14, 2025 | 6.53 | 6.59 | 6.59 | 6.63 | 6.37 | 10M |
| November 13, 2025 | 6.5 | 6.5 | 6.5 | 6.55 | 6.39 | 9.36M |
| November 12, 2025 | 6.59 | 6.48 | 6.48 | 6.59 | 6.44 | 9.66M |
| November 11, 2025 | 6.51 | 6.6 | 6.6 | 6.66 | 6.49 | 11.21M |
| November 10, 2025 | 6.55 | 6.51 | 6.51 | 6.6 | 6.46 | 10.32M |
| November 07, 2025 | 6.52 | 6.54 | 6.54 | 6.67 | 6.46 | 12.62M |
| November 06, 2025 | 6.54 | 6.51 | 6.51 | 6.65 | 6.41 | 13.08M |
| November 05, 2025 | 6.4 | 6.52 | 6.52 | 6.55 | 6.32 | 23.27M |
| November 04, 2025 | 6.39 | 6.46 | 6.46 | 6.67 | 6.23 | 22.09M |
| November 03, 2025 | 6.24 | 6.33 | 6.33 | 6.56 | 6.18 | 23.11M |
| October 31, 2025 | 6.06 | 6.17 | 6.17 | 6.2 | 6.02 | 10.38M |
| October 30, 2025 | 6.12 | 6.08 | 6.08 | 6.18 | 6.04 | 10.66M |
| October 29, 2025 | 6.21 | 6.14 | 6.14 | 6.21 | 6.04 | 8.43M |
| October 28, 2025 | 6.12 | 6.22 | 6.22 | 6.28 | 6.12 | 6.23M |
| October 27, 2025 | 6.2 | 6.18 | 6.18 | 6.25 | 6.08 | 8.44M |
| October 24, 2025 | 6.24 | 6.2 | 6.2 | 6.29 | 6.16 | 9.76M |
| October 23, 2025 | 6.18 | 6.23 | 6.23 | 6.28 | 6.13 | 10.52M |
| October 22, 2025 | 6.07 | 6.21 | 6.21 | 6.23 | 6.02 | 9.43M |
| October 21, 2025 | 5.92 | 6.1 | 6.1 | 6.11 | 5.92 | 7.6M |
| October 20, 2025 | 5.81 | 5.94 | 5.94 | 5.94 | 5.75 | 4.95M |
| October 17, 2025 | 5.86 | 5.79 | 5.79 | 5.92 | 5.78 | 6.39M |
| October 16, 2025 | 5.96 | 5.86 | 5.86 | 5.98 | 5.82 | 5.94M |
| October 15, 2025 | 5.94 | 5.95 | 5.95 | 6 | 5.89 | 5.92M |
| October 14, 2025 | 5.92 | 5.94 | 5.94 | 6.01 | 5.87 | 8.13M |
| October 13, 2025 | 5.75 | 5.9 | 5.9 | 5.94 | 5.6 | 8.9M |
| October 10, 2025 | 5.78 | 5.95 | 5.95 | 5.97 | 5.72 | 8.3M |
| October 09, 2025 | 5.78 | 5.8 | 5.8 | 5.86 | 5.74 | 5.42M |
| September 30, 2025 | 5.84 | 5.78 | 5.78 | 5.84 | 5.74 | 4.46M |
| September 29, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.58 | 7.11M |
| September 26, 2025 | 5.6 | 5.74 | 5.74 | 5.81 | 5.59 | 7.77M |
| September 25, 2025 | 5.72 | 5.62 | 5.62 | 5.78 | 5.59 | 6.82M |
| September 24, 2025 | 5.52 | 5.68 | 5.68 | 5.75 | 5.41 | 10.16M |
| September 23, 2025 | 5.68 | 5.51 | 5.51 | 5.7 | 5.26 | 14.26M |
| September 22, 2025 | 5.9 | 5.68 | 5.68 | 5.9 | 5.63 | 8.41M |
| September 19, 2025 | 5.91 | 5.8 | 5.8 | 5.95 | 5.65 | 10.75M |
| September 18, 2025 | 6.1 | 5.89 | 5.89 | 6.11 | 5.83 | 11.18M |
| September 17, 2025 | 6.07 | 6.09 | 6.09 | 6.16 | 6.03 | 7.71M |
| September 16, 2025 | 5.99 | 6.06 | 6.06 | 6.07 | 5.94 | 8.69M |
| September 15, 2025 | 6.04 | 5.98 | 5.98 | 6.07 | 5.94 | 6.63M |
| September 12, 2025 | 6.08 | 6.06 | 6.06 | 6.12 | 6.03 | 6.94M |
| September 11, 2025 | 6.07 | 6.07 | 6.07 | 6.08 | 5.93 | 7.66M |
| September 10, 2025 | 6.06 | 6.09 | 6.09 | 6.1 | 6.01 | 6.65M |
| September 09, 2025 | 6.08 | 6.04 | 6.04 | 6.13 | 5.99 | 8.18M |
| September 08, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 5.96 | 6.99M |
| September 05, 2025 | 5.94 | 5.99 | 5.99 | 6.05 | 5.85 | 8.98M |
| September 04, 2025 | 5.86 | 5.96 | 5.96 | 6.1 | 5.79 | 15.08M |