5.93
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.89 | 21.81M |
| December 03, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.88 | 22.97M |
| December 02, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.87 | 24.85M |
| December 01, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.88 | 41.71M |
| November 28, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.9 | 17.86M |
| November 27, 2025 | 5.92 | 5.92 | 5.92 | 5.94 | 5.91 | 16.56M |
| November 26, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.91 | 21.39M |
| November 25, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.92 | 23.22M |
| November 24, 2025 | 5.93 | 5.93 | 5.93 | 5.97 | 5.91 | 26.44M |
| November 21, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.92 | 56.06M |
| November 20, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 21.97M |
| November 19, 2025 | 6.05 | 6.05 | 6.05 | 6.08 | 6.02 | 21.44M |
| November 18, 2025 | 6.11 | 6.05 | 6.05 | 6.13 | 6.02 | 33.3M |
| November 17, 2025 | 6.2 | 6.12 | 6.12 | 6.2 | 6.08 | 39.03M |
| November 14, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.17 | 32.06M |
| November 13, 2025 | 6.18 | 6.19 | 6.19 | 6.2 | 6.15 | 33.44M |
| November 12, 2025 | 6.16 | 6.17 | 6.17 | 6.2 | 6.14 | 33.94M |
| November 11, 2025 | 6.16 | 6.17 | 6.17 | 6.18 | 6.14 | 28.29M |
| November 10, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.13 | 28.06M |
| November 07, 2025 | 6.17 | 6.15 | 6.15 | 6.19 | 6.14 | 25.15M |
| November 06, 2025 | 6.14 | 6.17 | 6.17 | 6.2 | 6.11 | 42.52M |
| November 05, 2025 | 6.09 | 6.13 | 6.13 | 6.16 | 6.07 | 37.61M |
| November 04, 2025 | 6.11 | 6.1 | 6.1 | 6.14 | 6.07 | 39.07M |
| November 03, 2025 | 6 | 6.12 | 6.12 | 6.12 | 5.97 | 75.86M |
| October 31, 2025 | 5.94 | 5.98 | 5.98 | 6.01 | 5.94 | 71.74M |
| October 30, 2025 | 6 | 5.92 | 5.92 | 6 | 5.9 | 128.2M |
| October 29, 2025 | 6.1 | 6.17 | 6.17 | 6.17 | 6.07 | 29.93M |
| October 28, 2025 | 6.18 | 6.1 | 6.1 | 6.19 | 6.08 | 44.27M |
| October 27, 2025 | 6.2 | 6.19 | 6.19 | 6.22 | 6.15 | 40.05M |
| October 24, 2025 | 6.24 | 6.18 | 6.18 | 6.26 | 6.17 | 42.94M |
| October 23, 2025 | 6.28 | 6.26 | 6.26 | 6.3 | 6.19 | 53.9M |
| October 22, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.2 | 72.51M |
| October 21, 2025 | 6.1 | 6.18 | 6.18 | 6.25 | 6.1 | 72.18M |
| October 20, 2025 | 6.03 | 6.03 | 6.03 | 6.06 | 6 | 25.52M |
| October 17, 2025 | 6.1 | 6 | 6 | 6.12 | 5.99 | 33.17M |
| October 16, 2025 | 6.09 | 6.11 | 6.11 | 6.13 | 6.07 | 34.14M |
| October 15, 2025 | 6.08 | 6.09 | 6.09 | 6.13 | 6.06 | 34.79M |
| October 14, 2025 | 6.04 | 6.07 | 6.07 | 6.1 | 6.04 | 43.33M |
| October 13, 2025 | 5.98 | 6.04 | 6.04 | 6.06 | 5.93 | 43.43M |
| October 10, 2025 | 6.03 | 6.09 | 6.09 | 6.15 | 6.02 | 56.8M |
| October 09, 2025 | 5.94 | 6.05 | 6.05 | 6.05 | 5.93 | 54.78M |
| September 30, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.91 | 23.44M |
| September 29, 2025 | 5.92 | 5.93 | 5.93 | 5.95 | 5.88 | 27.91M |
| September 26, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.9 | 25.01M |
| September 25, 2025 | 5.99 | 5.94 | 5.94 | 5.99 | 5.91 | 27.26M |
| September 24, 2025 | 5.87 | 6 | 6 | 6 | 5.87 | 35.02M |
| September 23, 2025 | 5.95 | 5.91 | 5.91 | 5.97 | 5.85 | 38.82M |
| September 22, 2025 | 6.03 | 5.96 | 5.96 | 6.04 | 5.93 | 30.87M |
| September 19, 2025 | 5.97 | 6.02 | 6.02 | 6.04 | 5.94 | 37.83M |
| September 18, 2025 | 6.03 | 5.97 | 5.97 | 6.06 | 5.95 | 46.34M |
| September 17, 2025 | 5.96 | 6.03 | 6.03 | 6.04 | 5.95 | 48.11M |
| September 16, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.91 | 29.32M |
| September 15, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.95 | 33.91M |
| September 12, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.98 | 35.66M |
| September 11, 2025 | 5.98 | 6.02 | 6.02 | 6.02 | 5.95 | 37.15M |
| September 10, 2025 | 6.01 | 5.98 | 5.98 | 6.01 | 5.96 | 27.66M |
| September 09, 2025 | 6.04 | 6.01 | 6.01 | 6.05 | 5.98 | 34.77M |
| September 08, 2025 | 5.98 | 6.03 | 6.03 | 6.04 | 5.97 | 42.12M |
| September 05, 2025 | 5.94 | 5.98 | 5.98 | 5.99 | 5.92 | 50.04M |
| September 04, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.88 | 50.71M |