5.48
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.46 | 21.52M |
| December 03, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.5 | 28.77M |
| December 02, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.49 | 20.34M |
| December 01, 2025 | 5.54 | 5.56 | 5.56 | 5.57 | 5.51 | 29.46M |
| November 28, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.44 | 30.67M |
| November 27, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.51 | 24.57M |
| November 26, 2025 | 5.54 | 5.53 | 5.53 | 5.59 | 5.53 | 22.18M |
| November 25, 2025 | 5.55 | 5.54 | 5.54 | 5.6 | 5.54 | 25.94M |
| November 24, 2025 | 5.56 | 5.53 | 5.53 | 5.59 | 5.5 | 32.14M |
| November 21, 2025 | 5.78 | 5.55 | 5.55 | 5.78 | 5.54 | 59.99M |
| November 20, 2025 | 5.87 | 5.81 | 5.81 | 5.88 | 5.79 | 24.34M |
| November 19, 2025 | 5.85 | 5.8 | 5.8 | 5.88 | 5.78 | 32.77M |
| November 18, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.82 | 36.38M |
| November 17, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.89 | 31.61M |
| November 14, 2025 | 5.96 | 5.96 | 5.96 | 6.02 | 5.95 | 40.32M |
| November 13, 2025 | 5.91 | 5.98 | 5.98 | 5.98 | 5.88 | 40.72M |
| November 12, 2025 | 5.94 | 5.91 | 5.91 | 5.95 | 5.88 | 27.42M |
| November 11, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.91 | 31.4M |
| November 10, 2025 | 5.86 | 5.96 | 5.96 | 5.96 | 5.84 | 49.52M |
| November 07, 2025 | 5.86 | 5.86 | 5.86 | 5.89 | 5.84 | 24.69M |
| November 06, 2025 | 5.86 | 5.88 | 5.88 | 5.91 | 5.85 | 31.18M |
| November 05, 2025 | 5.82 | 5.87 | 5.87 | 5.88 | 5.8 | 25.66M |
| November 04, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.83 | 32.47M |
| November 03, 2025 | 5.92 | 5.91 | 5.91 | 5.92 | 5.85 | 31.64M |
| October 31, 2025 | 5.94 | 5.92 | 5.92 | 5.96 | 5.92 | 37.28M |
| October 30, 2025 | 5.99 | 5.94 | 5.94 | 6 | 5.93 | 43.04M |
| October 29, 2025 | 5.91 | 6.01 | 6.01 | 6.01 | 5.91 | 60.49M |
| October 28, 2025 | 5.96 | 5.92 | 5.92 | 5.97 | 5.9 | 39.64M |
| October 27, 2025 | 6 | 5.97 | 5.97 | 6.02 | 5.95 | 44.67M |
| October 24, 2025 | 5.92 | 5.98 | 5.98 | 5.98 | 5.91 | 38.93M |
| October 23, 2025 | 5.88 | 5.93 | 5.93 | 5.94 | 5.82 | 33.96M |
| October 22, 2025 | 5.89 | 5.9 | 5.9 | 5.92 | 5.87 | 25.11M |
| October 21, 2025 | 5.85 | 5.92 | 5.92 | 5.97 | 5.82 | 38.05M |
| October 20, 2025 | 5.87 | 5.84 | 5.84 | 5.9 | 5.82 | 26.4M |
| October 17, 2025 | 5.92 | 5.83 | 5.83 | 5.96 | 5.83 | 37.45M |
| October 16, 2025 | 6 | 5.93 | 5.93 | 6.01 | 5.92 | 32.93M |
| October 15, 2025 | 6.02 | 6.02 | 6.01 | 6.04 | 5.93 | 48.09M |
| October 14, 2025 | 5.97 | 6.01 | 6 | 6.12 | 5.96 | 64.54M |
| October 13, 2025 | 5.86 | 5.97 | 5.96 | 5.98 | 5.84 | 46.95M |
| October 10, 2025 | 6 | 6.03 | 6.02 | 6.11 | 5.99 | 50.82M |
| October 09, 2025 | 5.95 | 6.03 | 6.02 | 6.03 | 5.93 | 49.3M |
| September 30, 2025 | 5.97 | 5.93 | 5.93 | 6.03 | 5.93 | 41.62M |
| September 29, 2025 | 5.81 | 6 | 6 | 6.05 | 5.77 | 71.75M |
| September 26, 2025 | 5.86 | 5.82 | 5.82 | 5.91 | 5.82 | 32.39M |
| September 25, 2025 | 5.9 | 5.87 | 5.87 | 5.92 | 5.85 | 34.15M |
| September 24, 2025 | 5.84 | 5.94 | 5.94 | 5.95 | 5.82 | 37.79M |
| September 23, 2025 | 6 | 5.87 | 5.87 | 6 | 5.8 | 67.44M |
| September 22, 2025 | 6.01 | 6.02 | 6.02 | 6.03 | 5.97 | 41.03M |
| September 19, 2025 | 6.06 | 6 | 6 | 6.08 | 5.99 | 66.34M |
| September 18, 2025 | 6.28 | 6.1 | 6.1 | 6.3 | 6.05 | 127.23M |
| September 17, 2025 | 6.1 | 6.35 | 6.35 | 6.38 | 6.05 | 151.57M |
| September 16, 2025 | 6.02 | 6.1 | 6.1 | 6.1 | 6.01 | 55.7M |
| September 15, 2025 | 6.05 | 6.01 | 6.01 | 6.08 | 6 | 45.14M |
| September 12, 2025 | 6.11 | 6.06 | 6.06 | 6.15 | 6.05 | 56.54M |
| September 11, 2025 | 6 | 6.13 | 6.13 | 6.13 | 5.98 | 74.02M |
| September 10, 2025 | 6.03 | 6.02 | 6.02 | 6.07 | 5.99 | 38.35M |
| September 09, 2025 | 6.05 | 6.03 | 6.03 | 6.09 | 6.01 | 44.79M |
| September 08, 2025 | 6.09 | 6.07 | 6.07 | 6.12 | 6.02 | 50.91M |
| September 05, 2025 | 6.02 | 6.11 | 6.11 | 6.12 | 5.97 | 61.83M |
| September 04, 2025 | 6.01 | 6 | 6 | 6.07 | 5.93 | 66.94M |
