5.37
-0.02(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.5 | 5.39 | 5.39 | 5.52 | 5.38 | 15.12M |
| December 03, 2025 | 5.41 | 5.55 | 5.55 | 5.65 | 5.33 | 23.55M |
| December 02, 2025 | 5.51 | 5.41 | 5.41 | 5.51 | 5.38 | 10.74M |
| December 01, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.46 | 7.7M |
| November 28, 2025 | 5.44 | 5.47 | 5.47 | 5.47 | 5.4 | 5.71M |
| November 27, 2025 | 5.43 | 5.44 | 5.44 | 5.49 | 5.42 | 6.47M |
| November 26, 2025 | 5.49 | 5.43 | 5.43 | 5.53 | 5.42 | 7.84M |
| November 25, 2025 | 5.45 | 5.49 | 5.49 | 5.58 | 5.45 | 9.94M |
| November 24, 2025 | 5.41 | 5.45 | 5.45 | 5.47 | 5.32 | 9.66M |
| November 21, 2025 | 5.56 | 5.4 | 5.4 | 5.56 | 5.4 | 18.5M |
| November 20, 2025 | 5.63 | 5.6 | 5.6 | 5.72 | 5.57 | 10.53M |
| November 19, 2025 | 5.74 | 5.65 | 5.65 | 5.8 | 5.62 | 13.5M |
| November 18, 2025 | 5.81 | 5.75 | 5.75 | 5.83 | 5.72 | 12.01M |
| November 17, 2025 | 5.85 | 5.84 | 5.84 | 5.88 | 5.74 | 11.51M |
| November 14, 2025 | 5.77 | 5.84 | 5.84 | 5.88 | 5.74 | 17.72M |
| November 13, 2025 | 5.69 | 5.81 | 5.81 | 5.87 | 5.63 | 19.3M |
| November 12, 2025 | 5.8 | 5.69 | 5.69 | 5.82 | 5.66 | 15.57M |
| November 11, 2025 | 5.89 | 5.84 | 5.84 | 5.92 | 5.8 | 15.98M |
| November 10, 2025 | 5.88 | 5.88 | 5.88 | 6.02 | 5.86 | 19.42M |
| November 07, 2025 | 6.24 | 5.91 | 5.91 | 6.24 | 5.9 | 29.96M |
| November 06, 2025 | 5.93 | 5.97 | 5.97 | 6.02 | 5.87 | 21M |
| November 05, 2025 | 5.79 | 5.93 | 5.93 | 5.95 | 5.74 | 21.76M |
| November 04, 2025 | 5.83 | 5.85 | 5.85 | 5.91 | 5.73 | 23.46M |
| November 03, 2025 | 5.56 | 5.8 | 5.8 | 5.8 | 5.55 | 31.56M |
| October 31, 2025 | 5.48 | 5.55 | 5.55 | 5.56 | 5.45 | 12.49M |
| October 30, 2025 | 5.62 | 5.49 | 5.49 | 5.62 | 5.48 | 16.43M |
| October 29, 2025 | 5.5 | 5.62 | 5.62 | 5.62 | 5.47 | 17.75M |
| October 28, 2025 | 5.58 | 5.57 | 5.57 | 5.62 | 5.52 | 14.65M |
| October 27, 2025 | 5.58 | 5.58 | 5.58 | 5.63 | 5.55 | 13.67M |
| October 24, 2025 | 5.6 | 5.57 | 5.57 | 5.64 | 5.54 | 11.2M |
| October 23, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.51 | 14.76M |
| October 22, 2025 | 5.66 | 5.64 | 5.64 | 5.71 | 5.62 | 13.25M |
| October 21, 2025 | 5.65 | 5.71 | 5.71 | 5.73 | 5.64 | 15.48M |
| October 20, 2025 | 5.73 | 5.66 | 5.66 | 5.8 | 5.63 | 21.73M |
| October 17, 2025 | 5.9 | 5.74 | 5.74 | 6 | 5.7 | 44.06M |
| October 16, 2025 | 6.14 | 6.09 | 6.09 | 6.41 | 6.01 | 71.67M |
| October 15, 2025 | 5.61 | 5.83 | 5.83 | 5.86 | 5.58 | 20.79M |
| October 14, 2025 | 5.89 | 5.7 | 5.7 | 5.97 | 5.68 | 21.79M |
| October 13, 2025 | 5.7 | 5.76 | 5.76 | 5.79 | 5.52 | 23.02M |
| October 10, 2025 | 6.02 | 5.88 | 5.88 | 6.02 | 5.88 | 15.29M |
| October 09, 2025 | 6.15 | 6.02 | 6.02 | 6.23 | 5.97 | 21.71M |
| September 30, 2025 | 5.76 | 6.09 | 6.09 | 6.14 | 5.76 | 26.9M |
| September 29, 2025 | 5.78 | 5.79 | 5.79 | 5.88 | 5.65 | 17.09M |
| September 26, 2025 | 5.93 | 5.78 | 5.78 | 6.02 | 5.78 | 25.05M |
| September 25, 2025 | 6.12 | 5.92 | 5.92 | 6.17 | 5.9 | 27.3M |
| September 24, 2025 | 6.18 | 6.12 | 6.12 | 6.22 | 6.07 | 15.37M |
| September 23, 2025 | 6.35 | 6.21 | 6.21 | 6.52 | 6 | 26.63M |
| September 22, 2025 | 6.46 | 6.37 | 6.37 | 6.68 | 6.34 | 26.42M |
| September 19, 2025 | 6.23 | 6.46 | 6.46 | 6.62 | 6.15 | 38.45M |
| September 18, 2025 | 6.51 | 6.21 | 6.21 | 6.51 | 6.15 | 46.83M |
| September 17, 2025 | 6.76 | 6.54 | 6.54 | 6.78 | 6.48 | 40M |
| September 16, 2025 | 7 | 6.82 | 6.82 | 7.01 | 6.72 | 33.72M |
| September 15, 2025 | 7.11 | 6.94 | 6.94 | 7.3 | 6.5 | 66.13M |
| September 12, 2025 | 7.06 | 7.1 | 7.1 | 7.14 | 6.96 | 22.61M |
| September 11, 2025 | 7.1 | 7.07 | 7.07 | 7.12 | 6.93 | 21.56M |
| September 10, 2025 | 7.14 | 7.04 | 7.04 | 7.14 | 6.94 | 18.51M |
| September 09, 2025 | 7.23 | 7.07 | 7.07 | 7.26 | 7.04 | 31.55M |
| September 08, 2025 | 6.99 | 7.19 | 7.19 | 7.21 | 6.84 | 41.66M |
| September 05, 2025 | 6.68 | 6.89 | 6.89 | 6.89 | 6.68 | 27.71M |
| September 04, 2025 | 6.64 | 6.68 | 6.68 | 6.8 | 6.52 | 27.12M |