5.99
+0.1(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.86 | 17.87M |
| December 03, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.86 | 21.09M |
| December 02, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.84 | 19.11M |
| December 01, 2025 | 5.92 | 5.94 | 5.94 | 5.94 | 5.89 | 26.65M |
| November 28, 2025 | 5.87 | 5.92 | 5.92 | 5.95 | 5.83 | 22.91M |
| November 27, 2025 | 5.89 | 5.87 | 5.87 | 5.95 | 5.85 | 24.69M |
| November 26, 2025 | 5.96 | 5.88 | 5.88 | 5.97 | 5.88 | 23.11M |
| November 25, 2025 | 5.96 | 5.94 | 5.94 | 6.04 | 5.94 | 30.22M |
| November 24, 2025 | 5.99 | 5.91 | 5.91 | 6 | 5.87 | 29.27M |
| November 21, 2025 | 6.18 | 5.96 | 5.96 | 6.23 | 5.93 | 43.23M |
| November 20, 2025 | 6.36 | 6.25 | 6.25 | 6.4 | 6.22 | 27.7M |
| November 19, 2025 | 6.36 | 6.29 | 6.29 | 6.42 | 6.26 | 25.37M |
| November 18, 2025 | 6.49 | 6.38 | 6.38 | 6.51 | 6.33 | 33.07M |
| November 17, 2025 | 6.46 | 6.48 | 6.48 | 6.5 | 6.4 | 30.5M |
| November 14, 2025 | 6.57 | 6.49 | 6.49 | 6.6 | 6.48 | 35.93M |
| November 13, 2025 | 6.54 | 6.64 | 6.64 | 6.64 | 6.54 | 44.08M |
| November 12, 2025 | 6.66 | 6.56 | 6.56 | 6.67 | 6.48 | 47.12M |
| November 11, 2025 | 6.78 | 6.65 | 6.65 | 6.85 | 6.61 | 73.97M |
| November 10, 2025 | 6.9 | 6.77 | 6.77 | 6.94 | 6.75 | 71.9M |
| November 07, 2025 | 7 | 6.91 | 6.91 | 7.03 | 6.87 | 86.78M |
| November 06, 2025 | 6.72 | 7.04 | 7.04 | 7.18 | 6.72 | 147.31M |
| November 05, 2025 | 6.51 | 6.79 | 6.79 | 6.9 | 6.43 | 107.25M |
| November 04, 2025 | 6.6 | 6.67 | 6.67 | 6.95 | 6.56 | 116.7M |
| November 03, 2025 | 6.42 | 6.57 | 6.57 | 6.65 | 6.36 | 100.85M |
| October 31, 2025 | 6.58 | 6.45 | 6.45 | 6.68 | 6.42 | 133.44M |
| October 30, 2025 | 6.57 | 6.5 | 6.5 | 6.75 | 6.48 | 251.77M |
| October 29, 2025 | 5.99 | 6.3 | 6.3 | 6.3 | 5.98 | 84.96M |
| October 28, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.71 | 20.41M |
| October 27, 2025 | 5.75 | 5.77 | 5.77 | 5.81 | 5.73 | 22.1M |
| October 24, 2025 | 5.72 | 5.71 | 5.71 | 5.76 | 5.68 | 17.38M |
| October 23, 2025 | 5.66 | 5.72 | 5.72 | 5.73 | 5.58 | 21.4M |
| October 22, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.65 | 16.52M |
| October 21, 2025 | 5.65 | 5.75 | 5.75 | 5.81 | 5.62 | 29.36M |
| October 20, 2025 | 5.61 | 5.64 | 5.64 | 5.68 | 5.6 | 18.23M |
| October 17, 2025 | 5.87 | 5.59 | 5.59 | 5.87 | 5.57 | 41.02M |
| October 16, 2025 | 5.91 | 5.87 | 5.87 | 5.93 | 5.84 | 21.92M |
| October 15, 2025 | 5.87 | 5.94 | 5.94 | 5.94 | 5.75 | 39M |
| October 14, 2025 | 5.93 | 5.86 | 5.86 | 6.05 | 5.83 | 34.82M |
| October 13, 2025 | 5.88 | 5.92 | 5.92 | 5.94 | 5.83 | 35.38M |
| October 10, 2025 | 5.95 | 6.02 | 6.02 | 6.06 | 5.91 | 40.78M |
| October 09, 2025 | 5.9 | 5.96 | 5.96 | 5.99 | 5.86 | 34.42M |
| September 30, 2025 | 5.89 | 5.87 | 5.87 | 5.92 | 5.85 | 22.45M |
| September 29, 2025 | 5.76 | 5.9 | 5.9 | 5.98 | 5.7 | 35.72M |
| September 26, 2025 | 5.85 | 5.78 | 5.78 | 5.91 | 5.77 | 24.25M |
| September 25, 2025 | 5.77 | 5.86 | 5.86 | 5.91 | 5.77 | 27.34M |
| September 24, 2025 | 5.72 | 5.84 | 5.8 | 5.85 | 5.71 | 21.64M |
| September 23, 2025 | 5.8 | 5.75 | 5.71 | 5.85 | 5.65 | 26.28M |
| September 22, 2025 | 5.81 | 5.84 | 5.8 | 5.84 | 5.74 | 22.57M |
| September 19, 2025 | 5.84 | 5.82 | 5.82 | 5.87 | 5.78 | 24.14M |
| September 18, 2025 | 6.04 | 5.86 | 5.86 | 6.05 | 5.81 | 45.95M |
| September 17, 2025 | 5.88 | 6.06 | 6.06 | 6.08 | 5.86 | 52.29M |
| September 16, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.81 | 21.69M |
| September 15, 2025 | 5.92 | 5.87 | 5.87 | 5.95 | 5.85 | 28.03M |
| September 12, 2025 | 6.01 | 5.94 | 5.94 | 6.04 | 5.92 | 29.82M |
| September 11, 2025 | 5.8 | 6.03 | 6.03 | 6.04 | 5.77 | 44.4M |
| September 10, 2025 | 5.94 | 5.82 | 5.82 | 5.94 | 5.8 | 24.38M |
| September 09, 2025 | 5.86 | 5.93 | 5.93 | 5.97 | 5.78 | 38.85M |
| September 08, 2025 | 5.75 | 5.9 | 5.9 | 5.9 | 5.72 | 35.11M |
| September 05, 2025 | 5.62 | 5.73 | 5.73 | 5.74 | 5.59 | 28.28M |
| September 04, 2025 | 5.6 | 5.62 | 5.62 | 5.72 | 5.54 | 31.56M |