5.54
+0.06999996(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.62 | 5.47 | 5.47 | 5.62 | 5.4 | 39.87M |
| December 03, 2025 | 5.77 | 5.61 | 5.61 | 5.82 | 5.58 | 39.75M |
| December 02, 2025 | 5.88 | 5.8 | 5.8 | 5.9 | 5.77 | 31.03M |
| December 01, 2025 | 5.9 | 5.93 | 5.93 | 5.98 | 5.83 | 33.88M |
| November 28, 2025 | 5.87 | 5.88 | 5.88 | 5.89 | 5.8 | 27.02M |
| November 27, 2025 | 5.8 | 5.89 | 5.89 | 5.98 | 5.76 | 42.01M |
| November 26, 2025 | 5.86 | 5.8 | 5.8 | 5.9 | 5.79 | 31.69M |
| November 25, 2025 | 5.84 | 5.83 | 5.83 | 5.88 | 5.78 | 35.96M |
| November 24, 2025 | 5.86 | 5.79 | 5.79 | 5.9 | 5.69 | 41.06M |
| November 21, 2025 | 6.05 | 5.81 | 5.81 | 6.07 | 5.81 | 52.73M |
| November 20, 2025 | 6.31 | 6.15 | 6.15 | 6.33 | 6.13 | 38.36M |
| November 19, 2025 | 6.36 | 6.28 | 6.28 | 6.45 | 6.18 | 47.69M |
| November 18, 2025 | 6.58 | 6.38 | 6.38 | 6.69 | 6.32 | 63.69M |
| November 17, 2025 | 6.72 | 6.63 | 6.63 | 6.82 | 6.43 | 81.24M |
| November 14, 2025 | 6.7 | 6.82 | 6.82 | 7.18 | 6.69 | 82.57M |
| November 13, 2025 | 6.71 | 6.85 | 6.85 | 6.95 | 6.68 | 88.5M |
| November 12, 2025 | 7.21 | 6.7 | 6.7 | 7.24 | 6.53 | 154.8M |
| November 11, 2025 | 7.29 | 7.25 | 7.25 | 7.45 | 7.22 | 84.94M |
| November 10, 2025 | 7.4 | 7.32 | 7.32 | 7.55 | 7.25 | 123.25M |
| November 07, 2025 | 7.05 | 7.29 | 7.29 | 7.48 | 7 | 144.87M |
| November 06, 2025 | 7.1 | 7.05 | 7.05 | 7.3 | 6.96 | 83.88M |
| November 05, 2025 | 6.9 | 7.16 | 7.16 | 7.29 | 6.9 | 82.65M |
| November 04, 2025 | 7.33 | 7.09 | 7.09 | 7.34 | 7.02 | 81.72M |
| November 03, 2025 | 6.95 | 7.32 | 7.32 | 7.45 | 6.86 | 147.4M |
| October 31, 2025 | 6.83 | 6.91 | 6.91 | 7.14 | 6.83 | 63.57M |
| October 30, 2025 | 6.81 | 6.89 | 6.89 | 7.04 | 6.78 | 92.18M |
| October 29, 2025 | 6.4 | 7 | 7 | 7.05 | 6.35 | 164.08M |
| October 28, 2025 | 6.45 | 6.47 | 6.47 | 6.53 | 6.35 | 56.01M |
| October 27, 2025 | 6.34 | 6.42 | 6.42 | 6.5 | 6.29 | 69.75M |
| October 24, 2025 | 6.55 | 6.26 | 6.26 | 6.64 | 6.23 | 85.83M |
| October 23, 2025 | 6.4 | 6.5 | 6.5 | 6.55 | 6.22 | 68.85M |
| October 22, 2025 | 6.55 | 6.46 | 6.46 | 6.62 | 6.44 | 48.58M |
| October 21, 2025 | 6.48 | 6.61 | 6.61 | 6.68 | 6.33 | 97.05M |
| October 20, 2025 | 6.69 | 6.46 | 6.46 | 6.69 | 6.38 | 77.05M |
| October 17, 2025 | 6.87 | 6.57 | 6.57 | 6.93 | 6.54 | 90.99M |
| October 16, 2025 | 7.05 | 6.87 | 6.87 | 7.05 | 6.81 | 177.34M |
| October 15, 2025 | 6.38 | 6.97 | 6.97 | 6.97 | 6.33 | 149M |
| October 14, 2025 | 6.04 | 6.34 | 6.34 | 6.51 | 6.04 | 165.47M |
| October 13, 2025 | 5.9 | 6.02 | 6.02 | 6.03 | 5.84 | 46.16M |
| October 10, 2025 | 6.2 | 6.11 | 6.11 | 6.28 | 6.09 | 44.18M |
| October 09, 2025 | 6.03 | 6.18 | 6.18 | 6.23 | 5.98 | 68.08M |
| September 30, 2025 | 6.03 | 6.05 | 6.05 | 6.2 | 5.99 | 50.1M |
| September 29, 2025 | 5.98 | 6.01 | 6.01 | 6.16 | 5.97 | 49.03M |
| September 26, 2025 | 6.07 | 6.01 | 6.01 | 6.13 | 6.01 | 44.25M |
| September 25, 2025 | 5.85 | 6.1 | 6.1 | 6.32 | 5.83 | 94.08M |
| September 24, 2025 | 5.69 | 5.87 | 5.87 | 5.88 | 5.66 | 39.3M |
| September 23, 2025 | 5.96 | 5.74 | 5.74 | 5.98 | 5.62 | 60.85M |
| September 22, 2025 | 6 | 5.96 | 5.96 | 6.03 | 5.83 | 45.58M |
| September 19, 2025 | 6.13 | 6.02 | 6.02 | 6.19 | 6.01 | 54.88M |
| September 18, 2025 | 6.3 | 6.1 | 6.1 | 6.35 | 6.05 | 102.03M |
| September 17, 2025 | 6.18 | 6.39 | 6.39 | 6.49 | 6.06 | 135.25M |
| September 16, 2025 | 6.09 | 6.13 | 6.13 | 6.35 | 6 | 64.5M |
| September 15, 2025 | 6.24 | 6.08 | 6.08 | 6.39 | 6.05 | 67.64M |
| September 12, 2025 | 6.23 | 6.25 | 6.25 | 6.51 | 6.2 | 93.75M |
| September 11, 2025 | 6.23 | 6.2 | 6.2 | 6.24 | 6.12 | 43.67M |
| September 10, 2025 | 6.23 | 6.19 | 6.19 | 6.37 | 6.1 | 67.33M |
| September 09, 2025 | 6.34 | 6.24 | 6.24 | 6.43 | 6.23 | 79.36M |
| September 08, 2025 | 6.2 | 6.41 | 6.41 | 6.45 | 6.12 | 123.76M |
| September 05, 2025 | 5.98 | 6.25 | 6.25 | 6.26 | 5.94 | 123.43M |
| September 04, 2025 | 5.83 | 6.01 | 6.01 | 6.15 | 5.8 | 115.5M |