5.87
-0.05(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.09 | 5.92 | 5.92 | 6.16 | 5.71 | 165.15M |
| December 03, 2025 | 6.01 | 5.88 | 5.88 | 6.22 | 5.8 | 151.6M |
| December 02, 2025 | 5.95 | 6.01 | 6.01 | 6.14 | 5.81 | 156.79M |
| December 01, 2025 | 5.81 | 5.97 | 5.97 | 6.09 | 5.81 | 171.95M |
| November 28, 2025 | 5.65 | 5.81 | 5.81 | 5.82 | 5.47 | 144.44M |
| November 27, 2025 | 5.65 | 5.72 | 5.72 | 5.9 | 5.53 | 172.22M |
| November 26, 2025 | 5.6 | 5.69 | 5.69 | 5.82 | 5.55 | 154.83M |
| November 25, 2025 | 5.55 | 5.63 | 5.63 | 5.77 | 5.44 | 158.2M |
| November 24, 2025 | 5.71 | 5.4 | 5.4 | 5.75 | 5.3 | 174.38M |
| November 21, 2025 | 5.88 | 5.68 | 5.68 | 6.09 | 5.68 | 225.88M |
| November 20, 2025 | 6.22 | 6 | 6 | 6.54 | 5.93 | 332.58M |
| November 19, 2025 | 7.3 | 6.54 | 6.54 | 7.99 | 6.54 | 481.49M |
| November 18, 2025 | 6.8 | 7.27 | 7.27 | 7.27 | 6.35 | 281.22M |
| November 17, 2025 | 6.3 | 6.61 | 6.61 | 6.61 | 6.18 | 268.43M |
| November 14, 2025 | 5.81 | 6.01 | 6.01 | 6.26 | 5.81 | 210.37M |
| November 13, 2025 | 6 | 5.91 | 5.91 | 6.09 | 5.84 | 232.23M |
| November 12, 2025 | 5.52 | 6.13 | 6.13 | 6.13 | 5.43 | 221.24M |
| November 11, 2025 | 5.69 | 5.57 | 5.57 | 5.72 | 5.45 | 137.87M |
| November 10, 2025 | 5.91 | 5.68 | 5.68 | 6.03 | 5.61 | 202.57M |
| November 07, 2025 | 6.39 | 6.16 | 6.16 | 6.7 | 6.14 | 189.75M |
| November 06, 2025 | 6.31 | 6.36 | 6.36 | 6.45 | 6.13 | 154.03M |
| November 05, 2025 | 6.05 | 6.31 | 6.31 | 6.39 | 5.98 | 158.33M |
| November 04, 2025 | 6.1 | 6.17 | 6.17 | 6.27 | 5.93 | 140.27M |
| November 03, 2025 | 6.2 | 6.1 | 6.1 | 6.25 | 6.01 | 113.72M |
| October 31, 2025 | 6.3 | 6.15 | 6.15 | 6.44 | 6.13 | 188.66M |
| October 30, 2025 | 6.47 | 6.46 | 6.46 | 6.88 | 6.34 | 191.28M |
| October 29, 2025 | 7.08 | 6.61 | 6.61 | 7.13 | 6.57 | 316.75M |
| October 28, 2025 | 7 | 7.23 | 7.23 | 7.56 | 6.61 | 458.77M |
| October 27, 2025 | 6.4 | 6.88 | 6.88 | 6.88 | 6.37 | 175.98M |
| October 24, 2025 | 6.31 | 6.25 | 6.25 | 6.6 | 6.21 | 184.66M |
| October 23, 2025 | 6.3 | 6.46 | 6.46 | 6.7 | 6.11 | 198.6M |
| October 22, 2025 | 6.4 | 6.51 | 6.51 | 6.82 | 6.25 | 256.18M |
| October 21, 2025 | 6.25 | 6.45 | 6.45 | 6.66 | 6.15 | 287.29M |
| October 20, 2025 | 6 | 6.39 | 6.39 | 6.39 | 5.81 | 242.44M |
| October 17, 2025 | 6 | 5.81 | 5.81 | 6.11 | 5.81 | 140.41M |
| October 16, 2025 | 5.95 | 5.91 | 5.91 | 6.11 | 5.81 | 154.07M |
| October 15, 2025 | 5.98 | 6.11 | 6.11 | 6.24 | 5.88 | 186.96M |
| October 14, 2025 | 6.3 | 5.98 | 5.98 | 6.59 | 5.85 | 300.72M |
| October 13, 2025 | 6.5 | 6.5 | 6.5 | 6.8 | 6.5 | 247.79M |
| October 10, 2025 | 7.7 | 7.22 | 7.22 | 7.9 | 7.12 | 309.09M |
| October 09, 2025 | 7.49 | 7.91 | 7.91 | 8 | 7.2 | 317.13M |
| September 30, 2025 | 7.26 | 7.48 | 7.48 | 7.78 | 7.01 | 311.76M |
| September 29, 2025 | 7.03 | 7.4 | 7.4 | 7.5 | 6.96 | 310.46M |
| September 26, 2025 | 6.9 | 6.97 | 6.97 | 7.18 | 6.65 | 238.03M |
| September 25, 2025 | 6.99 | 7.1 | 7.1 | 7.42 | 6.71 | 318.34M |
| September 24, 2025 | 7.5 | 7.1 | 7.1 | 7.88 | 7 | 357.72M |
| September 23, 2025 | 7.55 | 7.66 | 7.66 | 8.6 | 7.19 | 459.43M |
| September 22, 2025 | 7.05 | 7.99 | 7.99 | 7.99 | 6.74 | 452.02M |
| September 19, 2025 | 8.42 | 7.26 | 7.26 | 8.85 | 7.26 | 451.15M |
| September 18, 2025 | 7.75 | 8.07 | 8.07 | 8.07 | 7.5 | 255.24M |
| September 17, 2025 | 6.86 | 7.34 | 7.34 | 7.34 | 6.5 | 370.65M |
| September 16, 2025 | 6.16 | 6.67 | 6.67 | 6.67 | 6.15 | 222.58M |
| September 15, 2025 | 6.01 | 6.06 | 6.06 | 6.06 | 5.3 | 450.3M |
| September 12, 2025 | 5 | 5.51 | 5.51 | 5.51 | 4.95 | 300.35M |
| September 11, 2025 | 4.76 | 5.01 | 5.01 | 5.15 | 4.68 | 443.73M |
| September 10, 2025 | 4.38 | 4.68 | 4.68 | 4.68 | 4.34 | 198.74M |
| September 09, 2025 | 4.13 | 4.25 | 4.25 | 4.25 | 4.06 | 176.18M |
| September 08, 2025 | 3.37 | 3.86 | 3.86 | 3.86 | 3.37 | 367.54M |
| September 05, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.11 | 455.04M |
| September 04, 2025 | 3.1 | 3.19 | 3.19 | 3.19 | 3 | 149.78M |