5.65
+0.0600001(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.57 | 25.19M |
| December 03, 2025 | 5.53 | 5.62 | 5.62 | 5.66 | 5.52 | 39.32M |
| December 02, 2025 | 5.47 | 5.54 | 5.54 | 5.57 | 5.42 | 44.13M |
| December 01, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.41 | 36.86M |
| November 28, 2025 | 5.38 | 5.41 | 5.41 | 5.44 | 5.38 | 30.16M |
| November 27, 2025 | 5.39 | 5.39 | 5.39 | 5.41 | 5.36 | 26.32M |
| November 26, 2025 | 5.4 | 5.38 | 5.38 | 5.45 | 5.38 | 30.99M |
| November 25, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.4 | 35.21M |
| November 24, 2025 | 5.5 | 5.41 | 5.41 | 5.53 | 5.4 | 44.9M |
| November 21, 2025 | 5.58 | 5.47 | 5.47 | 5.62 | 5.47 | 49.57M |
| November 20, 2025 | 5.67 | 5.61 | 5.61 | 5.71 | 5.6 | 36.9M |
| November 19, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.66 | 40.91M |
| November 18, 2025 | 5.74 | 5.68 | 5.68 | 5.76 | 5.64 | 41.83M |
| November 17, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.73 | 41.75M |
| November 14, 2025 | 5.83 | 5.77 | 5.77 | 5.88 | 5.75 | 36.32M |
| November 13, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.75 | 61.74M |
| November 12, 2025 | 5.83 | 5.85 | 5.85 | 5.95 | 5.81 | 67.03M |
| November 11, 2025 | 5.82 | 5.81 | 5.81 | 5.87 | 5.8 | 39.18M |
| November 10, 2025 | 5.72 | 5.84 | 5.84 | 5.85 | 5.71 | 56.53M |
| November 07, 2025 | 5.7 | 5.74 | 5.74 | 5.77 | 5.68 | 59.7M |
| November 06, 2025 | 5.6 | 5.7 | 5.7 | 5.73 | 5.58 | 72.72M |
| November 05, 2025 | 5.54 | 5.61 | 5.61 | 5.65 | 5.52 | 51.63M |
| November 04, 2025 | 5.58 | 5.57 | 5.57 | 5.62 | 5.53 | 42.01M |
| November 03, 2025 | 5.45 | 5.61 | 5.61 | 5.64 | 5.45 | 93.42M |
| October 31, 2025 | 5.48 | 5.44 | 5.44 | 5.5 | 5.44 | 37.82M |
| October 30, 2025 | 5.48 | 5.49 | 5.49 | 5.56 | 5.46 | 47.31M |
| October 29, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.44 | 53.06M |
| October 28, 2025 | 5.59 | 5.51 | 5.51 | 5.61 | 5.49 | 53.35M |
| October 27, 2025 | 5.53 | 5.6 | 5.6 | 5.68 | 5.48 | 86.55M |
| October 24, 2025 | 5.57 | 5.5 | 5.5 | 5.63 | 5.48 | 58.31M |
| October 23, 2025 | 5.57 | 5.59 | 5.59 | 5.6 | 5.51 | 67.92M |
| October 22, 2025 | 5.56 | 5.55 | 5.55 | 5.62 | 5.51 | 76.49M |
| October 21, 2025 | 5.41 | 5.53 | 5.53 | 5.55 | 5.39 | 78.8M |
| October 20, 2025 | 5.4 | 5.41 | 5.41 | 5.41 | 5.32 | 36.62M |
| October 17, 2025 | 5.46 | 5.39 | 5.39 | 5.48 | 5.37 | 34.92M |
| October 16, 2025 | 5.47 | 5.47 | 5.47 | 5.5 | 5.43 | 52.76M |
| October 15, 2025 | 5.41 | 5.46 | 5.46 | 5.48 | 5.39 | 57.5M |
| October 14, 2025 | 5.36 | 5.41 | 5.41 | 5.43 | 5.35 | 64.16M |
| October 13, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.28 | 52.13M |
| October 10, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.33 | 58.97M |
| October 09, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.26 | 55.23M |
| September 30, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.28 | 30.34M |
| September 29, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.23 | 37.08M |
| September 26, 2025 | 5.27 | 5.29 | 5.29 | 5.32 | 5.26 | 33.15M |
| September 25, 2025 | 5.33 | 5.28 | 5.28 | 5.33 | 5.25 | 30.37M |
| September 24, 2025 | 5.23 | 5.33 | 5.33 | 5.35 | 5.23 | 54.74M |
| September 23, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.18 | 39.84M |
| September 22, 2025 | 5.29 | 5.28 | 5.28 | 5.32 | 5.23 | 34.94M |
| September 19, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.24 | 23.87M |
| September 18, 2025 | 5.35 | 5.27 | 5.27 | 5.37 | 5.24 | 51.17M |
| September 17, 2025 | 5.32 | 5.35 | 5.35 | 5.37 | 5.3 | 39.68M |
| September 16, 2025 | 5.34 | 5.31 | 5.31 | 5.35 | 5.27 | 37.27M |
| September 15, 2025 | 5.34 | 5.33 | 5.33 | 5.38 | 5.33 | 34.84M |
| September 12, 2025 | 5.38 | 5.35 | 5.35 | 5.42 | 5.31 | 81.04M |
| September 11, 2025 | 5.36 | 5.39 | 5.39 | 5.39 | 5.32 | 42.54M |
| September 10, 2025 | 5.36 | 5.35 | 5.35 | 5.39 | 5.34 | 45.97M |
| September 09, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.34 | 37.96M |
| September 08, 2025 | 5.42 | 5.4 | 5.4 | 5.45 | 5.39 | 56.35M |
| September 05, 2025 | 5.35 | 5.42 | 5.42 | 5.45 | 5.35 | 46.47M |
| September 04, 2025 | 5.39 | 5.36 | 5.36 | 5.4 | 5.3 | 56.76M |