5.70
+0.13(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.56 | 5.57 | 5.57 | 5.64 | 5.51 | 24.33M |
| December 03, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.48 | 15.31M |
| December 02, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.45 | 13.82M |
| December 01, 2025 | 5.5 | 5.51 | 5.51 | 5.55 | 5.49 | 13.3M |
| November 28, 2025 | 5.44 | 5.48 | 5.48 | 5.5 | 5.42 | 11.61M |
| November 27, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.4 | 14.47M |
| November 26, 2025 | 5.51 | 5.42 | 5.42 | 5.53 | 5.4 | 14.47M |
| November 25, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.49 | 19.02M |
| November 24, 2025 | 5.41 | 5.51 | 5.51 | 5.55 | 5.41 | 22.42M |
| November 21, 2025 | 5.55 | 5.37 | 5.37 | 5.61 | 5.36 | 25.22M |
| November 20, 2025 | 5.65 | 5.61 | 5.61 | 5.73 | 5.59 | 16.19M |
| November 19, 2025 | 5.75 | 5.67 | 5.67 | 5.82 | 5.65 | 17.38M |
| November 18, 2025 | 5.94 | 5.76 | 5.76 | 5.95 | 5.7 | 29.74M |
| November 17, 2025 | 5.92 | 5.92 | 5.92 | 6 | 5.89 | 25.49M |
| November 14, 2025 | 6.01 | 5.97 | 5.97 | 6.08 | 5.97 | 22.85M |
| November 13, 2025 | 6.04 | 6.07 | 6.07 | 6.09 | 5.96 | 24.8M |
| November 12, 2025 | 6.21 | 6.08 | 6.08 | 6.22 | 6 | 38.56M |
| November 11, 2025 | 6.17 | 6.24 | 6.24 | 6.29 | 6.12 | 35.79M |
| November 10, 2025 | 6.13 | 6.19 | 6.19 | 6.19 | 6.05 | 32.2M |
| November 07, 2025 | 6.18 | 6.14 | 6.14 | 6.27 | 6.13 | 34.58M |
| November 06, 2025 | 6.2 | 6.22 | 6.22 | 6.28 | 6.14 | 37.24M |
| November 05, 2025 | 6.03 | 6.22 | 6.22 | 6.35 | 6.03 | 53.58M |
| November 04, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.01 | 34.55M |
| November 03, 2025 | 6.03 | 6.1 | 6.1 | 6.33 | 6.03 | 53.51M |
| October 31, 2025 | 6.1 | 5.97 | 5.97 | 6.17 | 5.95 | 50.52M |
| October 30, 2025 | 6.2 | 6.09 | 6.09 | 6.23 | 6.08 | 66.9M |
| October 29, 2025 | 6.49 | 6.35 | 6.35 | 6.55 | 6.24 | 97.39M |
| October 28, 2025 | 6.1 | 6.55 | 6.55 | 6.66 | 6.03 | 132.99M |
| October 27, 2025 | 6.1 | 6.23 | 6.23 | 6.38 | 6.02 | 108.8M |
| October 24, 2025 | 6.17 | 6.11 | 6.11 | 6.23 | 5.9 | 112.22M |
| October 23, 2025 | 6.08 | 6.29 | 6.29 | 6.48 | 5.81 | 166.23M |
| October 22, 2025 | 5.54 | 6.07 | 6.07 | 6.07 | 5.49 | 77.52M |
| October 21, 2025 | 5.39 | 5.52 | 5.52 | 5.54 | 5.38 | 22.48M |
| October 20, 2025 | 5.47 | 5.41 | 5.41 | 5.47 | 5.34 | 23.29M |
| October 17, 2025 | 5.6 | 5.39 | 5.39 | 5.6 | 5.38 | 26.94M |
| October 16, 2025 | 5.55 | 5.59 | 5.59 | 5.62 | 5.49 | 34.59M |
| October 15, 2025 | 5.58 | 5.58 | 5.58 | 5.64 | 5.5 | 35.18M |
| October 14, 2025 | 5.54 | 5.49 | 5.49 | 5.63 | 5.47 | 48.5M |
| October 13, 2025 | 5.22 | 5.46 | 5.46 | 5.48 | 5.22 | 33.31M |
| October 10, 2025 | 5.3 | 5.41 | 5.41 | 5.46 | 5.23 | 40.23M |
| October 09, 2025 | 5.17 | 5.31 | 5.31 | 5.32 | 5.15 | 33.01M |
| September 30, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.06 | 8.37M |
| September 29, 2025 | 5.14 | 5.11 | 5.06 | 5.14 | 5 | 12.62M |
| September 26, 2025 | 5.1 | 5.14 | 5.14 | 5.19 | 5.05 | 17.1M |
| September 25, 2025 | 5.06 | 5.12 | 5.12 | 5.22 | 5.06 | 17.9M |
| September 24, 2025 | 5.01 | 5.08 | 5.08 | 5.09 | 4.99 | 8.44M |
| September 23, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 4.92 | 14.87M |
| September 22, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5 | 9.31M |
| September 19, 2025 | 5.13 | 5.08 | 5.08 | 5.15 | 5.05 | 12.32M |
| September 18, 2025 | 5.21 | 5.11 | 5.11 | 5.22 | 5.08 | 19.42M |
| September 17, 2025 | 5.25 | 5.21 | 5.21 | 5.25 | 5.2 | 12.03M |
| September 16, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.17 | 12.98M |
| September 15, 2025 | 5.21 | 5.22 | 5.22 | 5.24 | 5.15 | 13.64M |
| September 12, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.22 | 12.97M |
| September 11, 2025 | 5.25 | 5.29 | 5.29 | 5.3 | 5.18 | 13.44M |
| September 10, 2025 | 5.27 | 5.25 | 5.25 | 5.27 | 5.21 | 10.92M |
| September 09, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.21 | 13.74M |
| September 08, 2025 | 5.23 | 5.3 | 5.3 | 5.32 | 5.22 | 13.78M |
| September 05, 2025 | 5.18 | 5.23 | 5.23 | 5.23 | 5.12 | 15M |
| September 04, 2025 | 5.16 | 5.14 | 5.14 | 5.22 | 5.08 | 17.94M |