5.69
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.72 | 5.7 | 5.7 | 5.84 | 5.67 | 27.88M |
| December 03, 2025 | 5.73 | 5.72 | 5.72 | 5.82 | 5.67 | 26.73M |
| December 02, 2025 | 5.69 | 5.73 | 5.73 | 5.76 | 5.56 | 33.26M |
| December 01, 2025 | 5.72 | 5.73 | 5.73 | 5.85 | 5.71 | 30.68M |
| November 28, 2025 | 5.76 | 5.78 | 5.78 | 5.89 | 5.66 | 36.01M |
| November 27, 2025 | 5.66 | 5.76 | 5.76 | 5.8 | 5.59 | 30.52M |
| November 26, 2025 | 5.69 | 5.69 | 5.69 | 5.77 | 5.56 | 35.39M |
| November 25, 2025 | 5.61 | 5.69 | 5.69 | 5.85 | 5.58 | 40.84M |
| November 24, 2025 | 5.83 | 5.56 | 5.56 | 5.87 | 5.52 | 37.61M |
| November 21, 2025 | 5.9 | 5.77 | 5.77 | 6.03 | 5.75 | 40.42M |
| November 20, 2025 | 6.1 | 5.97 | 5.97 | 6.13 | 5.89 | 42.71M |
| November 19, 2025 | 6.36 | 6.1 | 6.1 | 6.47 | 6.04 | 70.25M |
| November 18, 2025 | 6.5 | 6.4 | 6.4 | 6.76 | 6.31 | 56.32M |
| November 17, 2025 | 6.56 | 6.52 | 6.52 | 6.75 | 6.43 | 60.54M |
| November 14, 2025 | 6.6 | 6.56 | 6.56 | 6.8 | 6.41 | 80.58M |
| November 13, 2025 | 6.8 | 6.55 | 6.55 | 6.9 | 6.5 | 109.1M |
| November 12, 2025 | 7 | 6.95 | 6.95 | 7.39 | 6.78 | 119.41M |
| November 11, 2025 | 6.8 | 6.76 | 6.76 | 7 | 6.6 | 93.66M |
| November 10, 2025 | 6.45 | 6.53 | 6.53 | 6.66 | 6.43 | 84.42M |
| November 07, 2025 | 5.97 | 6.55 | 6.55 | 6.66 | 5.93 | 111.51M |
| November 06, 2025 | 5.94 | 6.05 | 6.05 | 6.18 | 5.94 | 100.61M |
| November 05, 2025 | 5.6 | 5.94 | 5.94 | 6.06 | 5.55 | 119.91M |
| November 04, 2025 | 5.6 | 5.66 | 5.66 | 5.88 | 5.55 | 134.83M |
| November 03, 2025 | 5.41 | 5.64 | 5.64 | 5.78 | 5.41 | 177.01M |
| October 31, 2025 | 5.08 | 5.25 | 5.25 | 5.32 | 5.04 | 61.62M |
| October 30, 2025 | 5.11 | 5.14 | 5.14 | 5.28 | 5.09 | 60.5M |
| October 29, 2025 | 4.92 | 5.15 | 5.15 | 5.19 | 4.88 | 59.19M |
| October 28, 2025 | 4.93 | 4.92 | 4.92 | 4.95 | 4.89 | 10.06M |
| October 27, 2025 | 4.94 | 4.93 | 4.93 | 4.96 | 4.91 | 12.72M |
| October 24, 2025 | 4.96 | 4.93 | 4.93 | 4.98 | 4.92 | 9.91M |
| October 23, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.87 | 13.43M |
| October 22, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.89 | 9.13M |
| October 21, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.87 | 10.85M |
| October 20, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.87 | 11.55M |
| October 17, 2025 | 4.95 | 4.87 | 4.87 | 4.99 | 4.87 | 16.21M |
| October 16, 2025 | 5.06 | 4.96 | 4.96 | 5.07 | 4.94 | 19.2M |
| October 15, 2025 | 5.02 | 5.06 | 5.06 | 5.09 | 5.01 | 20M |
| October 14, 2025 | 4.97 | 5 | 5 | 5.12 | 4.97 | 28.32M |
| October 13, 2025 | 4.81 | 4.98 | 4.98 | 5 | 4.81 | 20.43M |
| October 10, 2025 | 4.99 | 5.02 | 5.02 | 5.08 | 4.97 | 18.68M |
| October 09, 2025 | 4.98 | 5.01 | 5.01 | 5.02 | 4.96 | 20.65M |
| September 30, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.96 | 15.91M |
| September 29, 2025 | 4.95 | 4.99 | 4.99 | 5 | 4.88 | 16.91M |
| September 26, 2025 | 4.96 | 4.94 | 4.94 | 5 | 4.94 | 18.39M |
| September 25, 2025 | 5.12 | 5 | 5 | 5.13 | 4.98 | 42.87M |
| September 24, 2025 | 4.92 | 5.18 | 5.18 | 5.3 | 4.9 | 60.2M |
| September 23, 2025 | 4.96 | 4.94 | 4.94 | 4.97 | 4.84 | 24.1M |
| September 22, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.92 | 21.06M |
| September 19, 2025 | 5.02 | 5 | 5 | 5.04 | 4.96 | 25.12M |
| September 18, 2025 | 5.18 | 5.02 | 5.02 | 5.19 | 4.99 | 49.23M |
| September 17, 2025 | 5.17 | 5.18 | 5.18 | 5.23 | 5.14 | 40.7M |
| September 16, 2025 | 5.3 | 5.2 | 5.2 | 5.35 | 5.12 | 44.18M |
| September 15, 2025 | 5.25 | 5.21 | 5.21 | 5.27 | 5.19 | 33.48M |
| September 12, 2025 | 5.36 | 5.24 | 5.24 | 5.4 | 5.22 | 54.61M |
| September 11, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.27 | 47.07M |
| September 10, 2025 | 5.61 | 5.43 | 5.43 | 5.61 | 5.37 | 52.43M |
| September 09, 2025 | 5.59 | 5.61 | 5.61 | 5.69 | 5.47 | 112.58M |
| September 08, 2025 | 5.16 | 5.64 | 5.64 | 5.64 | 5.15 | 143.46M |
| September 05, 2025 | 4.96 | 5.13 | 5.13 | 5.14 | 4.92 | 45.37M |
| September 04, 2025 | 4.79 | 4.95 | 4.95 | 5.04 | 4.78 | 38.36M |
