5.93
+0.02999983(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.9 | 5.9 | 5.9 | 5.93 | 5.83 | 19.71M |
| December 03, 2025 | 5.95 | 5.9 | 5.9 | 5.99 | 5.86 | 16.5M |
| December 02, 2025 | 5.98 | 5.96 | 5.96 | 6 | 5.88 | 27.55M |
| December 01, 2025 | 5.97 | 6 | 6 | 6.05 | 5.97 | 16.68M |
| November 28, 2025 | 5.97 | 5.98 | 5.98 | 6.02 | 5.89 | 21.22M |
| November 27, 2025 | 5.88 | 5.97 | 5.97 | 5.98 | 5.81 | 34.43M |
| November 26, 2025 | 5.95 | 5.89 | 5.89 | 5.99 | 5.87 | 38.84M |
| November 25, 2025 | 5.99 | 5.91 | 5.91 | 6.05 | 5.9 | 27.31M |
| November 24, 2025 | 5.96 | 5.94 | 5.94 | 6.04 | 5.94 | 20.34M |
| November 21, 2025 | 6.13 | 5.95 | 5.95 | 6.15 | 5.94 | 20.94M |
| November 20, 2025 | 6.12 | 6.14 | 6.14 | 6.22 | 6.12 | 14.71M |
| November 19, 2025 | 6.07 | 6.17 | 6.17 | 6.22 | 5.96 | 31.67M |
| November 18, 2025 | 6.24 | 6.04 | 6.04 | 6.27 | 6.01 | 29.75M |
| November 17, 2025 | 6.29 | 6.25 | 6.25 | 6.34 | 6.23 | 18.55M |
| November 14, 2025 | 6.3 | 6.29 | 6.29 | 6.39 | 6.27 | 17.51M |
| November 13, 2025 | 6.33 | 6.33 | 6.33 | 6.4 | 6.21 | 27.72M |
| November 12, 2025 | 6.17 | 6.32 | 6.32 | 6.34 | 6.14 | 42.85M |
| November 11, 2025 | 6.1 | 6.17 | 6.17 | 6.19 | 6.08 | 22.58M |
| November 10, 2025 | 6.21 | 6.13 | 6.13 | 6.25 | 6.1 | 27.89M |
| November 07, 2025 | 6.14 | 6.19 | 6.19 | 6.23 | 6.11 | 28.44M |
| November 06, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 6.06 | 26.37M |
| November 05, 2025 | 6 | 6.11 | 6.11 | 6.17 | 5.93 | 27.51M |
| November 04, 2025 | 6.11 | 6.04 | 6.04 | 6.19 | 6.01 | 33.56M |
| November 03, 2025 | 6.05 | 6.16 | 6.16 | 6.18 | 5.97 | 65.97M |
| October 31, 2025 | 5.9 | 5.92 | 5.92 | 6.05 | 5.9 | 75.47M |
| October 30, 2025 | 5.8 | 5.9 | 5.9 | 6.09 | 5.8 | 98.17M |
| October 29, 2025 | 5.48 | 5.54 | 5.54 | 5.55 | 5.37 | 21.47M |
| October 28, 2025 | 5.58 | 5.48 | 5.48 | 5.58 | 5.45 | 18.27M |
| October 27, 2025 | 5.45 | 5.58 | 5.58 | 5.7 | 5.45 | 29.2M |
| October 24, 2025 | 5.55 | 5.44 | 5.44 | 5.58 | 5.42 | 17.86M |
| October 23, 2025 | 5.57 | 5.56 | 5.56 | 5.57 | 5.4 | 20.63M |
| October 22, 2025 | 5.42 | 5.57 | 5.57 | 5.61 | 5.39 | 31.57M |
| October 21, 2025 | 5.36 | 5.42 | 5.42 | 5.45 | 5.32 | 14.47M |
| October 20, 2025 | 5.39 | 5.36 | 5.36 | 5.43 | 5.33 | 14.94M |
| October 17, 2025 | 5.35 | 5.39 | 5.39 | 5.52 | 5.35 | 20.26M |
| October 16, 2025 | 5.49 | 5.36 | 5.36 | 5.49 | 5.33 | 18.89M |
| October 15, 2025 | 5.48 | 5.5 | 5.5 | 5.58 | 5.46 | 18.03M |
| October 14, 2025 | 5.55 | 5.47 | 5.47 | 5.58 | 5.43 | 23.78M |
| October 13, 2025 | 5.42 | 5.52 | 5.52 | 5.55 | 5.38 | 23.95M |
| October 10, 2025 | 5.37 | 5.58 | 5.58 | 5.59 | 5.32 | 35.1M |
| October 09, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.29 | 21.66M |
| September 30, 2025 | 5.39 | 5.42 | 5.42 | 5.44 | 5.35 | 15.27M |
| September 29, 2025 | 5.34 | 5.39 | 5.39 | 5.43 | 5.2 | 25.87M |
| September 26, 2025 | 5.23 | 5.35 | 5.35 | 5.38 | 5.2 | 22.65M |
| September 25, 2025 | 5.24 | 5.24 | 5.24 | 5.29 | 5.2 | 11.32M |
| September 24, 2025 | 5.22 | 5.24 | 5.24 | 5.27 | 5.19 | 10.35M |
| September 23, 2025 | 5.27 | 5.22 | 5.22 | 5.29 | 5.17 | 13.66M |
| September 22, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.18 | 16.23M |
| September 19, 2025 | 5.32 | 5.27 | 5.27 | 5.4 | 5.23 | 21.93M |
| September 18, 2025 | 5.47 | 5.32 | 5.32 | 5.47 | 5.27 | 27.05M |
| September 17, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.42 | 13.49M |
| September 16, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.36 | 25.68M |
| September 15, 2025 | 5.82 | 5.5 | 5.5 | 5.82 | 5.47 | 57.58M |
| September 12, 2025 | 5.73 | 5.82 | 5.82 | 5.84 | 5.65 | 31.1M |
| September 11, 2025 | 5.62 | 5.73 | 5.73 | 5.73 | 5.61 | 24.4M |
| September 10, 2025 | 5.6 | 5.63 | 5.63 | 5.66 | 5.56 | 16.35M |
| September 09, 2025 | 5.7 | 5.61 | 5.61 | 5.75 | 5.55 | 29.79M |
| September 08, 2025 | 5.5 | 5.7 | 5.7 | 5.75 | 5.45 | 38.58M |
| September 05, 2025 | 5.56 | 5.49 | 5.49 | 5.62 | 5.39 | 43.48M |
| September 04, 2025 | 5.59 | 5.57 | 5.57 | 5.64 | 5.5 | 41.54M |
