5.73
+0.09(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.69 | 5.64 | 5.64 | 5.72 | 5.63 | 3.62M |
| December 03, 2025 | 5.76 | 5.7 | 5.7 | 5.76 | 5.66 | 4.07M |
| December 02, 2025 | 5.75 | 5.76 | 5.76 | 5.79 | 5.7 | 3.97M |
| December 01, 2025 | 5.85 | 5.77 | 5.77 | 5.86 | 5.74 | 5.9M |
| November 28, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.79 | 4.32M |
| November 27, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.81 | 4.52M |
| November 26, 2025 | 5.75 | 5.89 | 5.89 | 5.95 | 5.75 | 8.32M |
| November 25, 2025 | 5.74 | 5.75 | 5.75 | 5.83 | 5.73 | 5.75M |
| November 24, 2025 | 5.64 | 5.73 | 5.73 | 5.76 | 5.61 | 7.2M |
| November 21, 2025 | 5.89 | 5.63 | 5.63 | 5.89 | 5.61 | 11.78M |
| November 20, 2025 | 5.99 | 5.91 | 5.91 | 6.01 | 5.87 | 6.88M |
| November 19, 2025 | 6.04 | 6 | 6 | 6.11 | 5.91 | 9.24M |
| November 18, 2025 | 6.15 | 6.02 | 6.02 | 6.15 | 5.98 | 8.91M |
| November 17, 2025 | 6.17 | 6.14 | 6.14 | 6.22 | 6.08 | 8.45M |
| November 14, 2025 | 6.22 | 6.15 | 6.15 | 6.4 | 6.14 | 13.3M |
| November 13, 2025 | 5.99 | 6.21 | 6.21 | 6.3 | 5.98 | 17.08M |
| November 12, 2025 | 5.91 | 6.01 | 6.01 | 6.07 | 5.87 | 10.49M |
| November 11, 2025 | 5.84 | 5.92 | 5.92 | 5.92 | 5.8 | 7.34M |
| November 10, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.76 | 5.94M |
| November 07, 2025 | 5.82 | 5.81 | 5.81 | 5.87 | 5.77 | 6.41M |
| November 06, 2025 | 5.89 | 5.82 | 5.82 | 5.89 | 5.74 | 10.76M |
| November 05, 2025 | 5.95 | 5.89 | 5.89 | 6 | 5.87 | 9.41M |
| November 04, 2025 | 6.02 | 6 | 6 | 6.06 | 5.94 | 10.6M |
| November 03, 2025 | 5.85 | 6.01 | 6.01 | 6.1 | 5.8 | 12.79M |
| October 31, 2025 | 5.72 | 5.86 | 5.86 | 5.9 | 5.71 | 10.18M |
| October 30, 2025 | 5.66 | 5.75 | 5.75 | 5.89 | 5.61 | 12.1M |
| October 29, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.59 | 6.8M |
| October 28, 2025 | 5.59 | 5.66 | 5.66 | 5.69 | 5.55 | 6.24M |
| October 27, 2025 | 5.7 | 5.61 | 5.61 | 5.7 | 5.58 | 7.77M |
| October 24, 2025 | 5.55 | 5.7 | 5.7 | 5.75 | 5.55 | 11.76M |
| October 23, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.51 | 6.03M |
| October 22, 2025 | 5.54 | 5.56 | 5.56 | 5.59 | 5.51 | 5.52M |
| October 21, 2025 | 5.51 | 5.54 | 5.54 | 5.54 | 5.46 | 4.94M |
| October 20, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.45 | 5.45M |
| October 17, 2025 | 5.63 | 5.53 | 5.53 | 5.64 | 5.52 | 6.38M |
| October 16, 2025 | 5.57 | 5.61 | 5.61 | 5.67 | 5.54 | 8.54M |
| October 15, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.51 | 4.53M |
| October 14, 2025 | 5.56 | 5.5 | 5.5 | 5.62 | 5.5 | 7.33M |
| October 13, 2025 | 5.39 | 5.58 | 5.58 | 5.63 | 5.39 | 9.15M |
| October 10, 2025 | 5.41 | 5.53 | 5.53 | 5.63 | 5.38 | 9.43M |
| October 09, 2025 | 5.41 | 5.39 | 5.39 | 5.43 | 5.37 | 5.16M |
| September 30, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.4 | 4.4M |
| September 29, 2025 | 5.48 | 5.41 | 5.41 | 5.49 | 5.41 | 6.98M |
| September 26, 2025 | 5.38 | 5.49 | 5.49 | 5.62 | 5.33 | 11.59M |
| September 25, 2025 | 5.37 | 5.37 | 5.37 | 5.4 | 5.36 | 5.23M |
| September 24, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.35 | 5.28M |
| September 23, 2025 | 5.51 | 5.39 | 5.39 | 5.51 | 5.36 | 8.34M |
| September 22, 2025 | 5.63 | 5.56 | 5.56 | 5.68 | 5.55 | 8.03M |
| September 19, 2025 | 5.49 | 5.54 | 5.54 | 5.55 | 5.43 | 7.05M |
| September 18, 2025 | 5.56 | 5.49 | 5.49 | 5.57 | 5.45 | 11.37M |
| September 17, 2025 | 5.59 | 5.6 | 5.6 | 5.64 | 5.55 | 7.32M |
| September 16, 2025 | 5.67 | 5.6 | 5.6 | 5.68 | 5.59 | 7.34M |
| September 15, 2025 | 5.65 | 5.68 | 5.68 | 5.71 | 5.54 | 9.46M |
| September 12, 2025 | 5.76 | 5.66 | 5.66 | 5.82 | 5.62 | 14.37M |
| September 11, 2025 | 5.86 | 5.78 | 5.78 | 5.87 | 5.73 | 12.63M |
| September 10, 2025 | 5.92 | 5.87 | 5.87 | 6.02 | 5.86 | 15.23M |
| September 09, 2025 | 5.73 | 5.95 | 5.95 | 5.99 | 5.64 | 21.58M |
| September 08, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.61 | 11.92M |
| September 05, 2025 | 5.88 | 5.77 | 5.77 | 5.89 | 5.66 | 15.84M |
| September 04, 2025 | 5.65 | 5.77 | 5.77 | 5.9 | 5.58 | 25.97M |