5.82
-0.05999983(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.92 | 5.88 | 5.88 | 5.94 | 5.77 | 13.55M |
| December 03, 2025 | 6.06 | 5.92 | 5.92 | 6.09 | 5.9 | 19.98M |
| December 02, 2025 | 6.06 | 6.11 | 6.11 | 6.23 | 6.04 | 25.96M |
| December 01, 2025 | 6.09 | 6.08 | 6.08 | 6.18 | 6.05 | 35.03M |
| November 28, 2025 | 6 | 6.05 | 6.05 | 6.08 | 5.83 | 39.68M |
| November 27, 2025 | 5.78 | 5.96 | 5.96 | 6.26 | 5.68 | 47.93M |
| November 26, 2025 | 5.75 | 5.73 | 5.73 | 5.81 | 5.71 | 10.19M |
| November 25, 2025 | 5.72 | 5.78 | 5.78 | 5.83 | 5.68 | 12.85M |
| November 24, 2025 | 5.63 | 5.75 | 5.75 | 5.81 | 5.62 | 18.85M |
| November 21, 2025 | 5.71 | 5.57 | 5.57 | 5.8 | 5.56 | 19.61M |
| November 20, 2025 | 5.75 | 5.78 | 5.78 | 5.92 | 5.7 | 16.59M |
| November 19, 2025 | 5.89 | 5.76 | 5.76 | 5.92 | 5.73 | 20.87M |
| November 18, 2025 | 6.1 | 5.91 | 5.91 | 6.11 | 5.88 | 20M |
| November 17, 2025 | 5.95 | 6.08 | 6.08 | 6.1 | 5.95 | 20.38M |
| November 14, 2025 | 6.02 | 6 | 6 | 6.1 | 6 | 23.66M |
| November 13, 2025 | 5.9 | 5.96 | 5.96 | 5.97 | 5.86 | 14.1M |
| November 12, 2025 | 6.03 | 5.93 | 5.93 | 6.03 | 5.9 | 16.3M |
| November 11, 2025 | 6.02 | 6.02 | 6.02 | 6.11 | 5.98 | 17.9M |
| November 10, 2025 | 5.96 | 6.03 | 6.03 | 6.06 | 5.96 | 15.34M |
| November 07, 2025 | 6.07 | 5.97 | 5.97 | 6.09 | 5.97 | 18.79M |
| November 06, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 6.01 | 19.67M |
| November 05, 2025 | 5.99 | 6.05 | 6.05 | 6.09 | 5.97 | 16.39M |
| November 04, 2025 | 6.15 | 6.05 | 6.05 | 6.17 | 5.97 | 28.5M |
| November 03, 2025 | 6.21 | 6.18 | 6.18 | 6.22 | 6.05 | 29.05M |
| October 31, 2025 | 6.1 | 6.17 | 6.17 | 6.26 | 6.1 | 25.18M |
| October 30, 2025 | 6.3 | 6.11 | 6.11 | 6.35 | 6.1 | 44.04M |
| October 29, 2025 | 6.32 | 6.36 | 6.36 | 6.41 | 6.24 | 32.44M |
| October 28, 2025 | 6.54 | 6.32 | 6.32 | 6.55 | 6.29 | 50M |
| October 27, 2025 | 6.46 | 6.6 | 6.6 | 6.71 | 6.34 | 75.43M |
| October 24, 2025 | 6.8 | 6.51 | 6.51 | 6.96 | 6.5 | 78.97M |
| October 23, 2025 | 6.91 | 6.77 | 6.77 | 7.02 | 6.58 | 114.09M |
| October 22, 2025 | 6.53 | 7.01 | 7.01 | 7.18 | 6.38 | 178.27M |
| October 21, 2025 | 6.98 | 6.53 | 6.53 | 6.98 | 6.48 | 126.84M |
| October 20, 2025 | 6.09 | 6.48 | 6.48 | 6.48 | 6.09 | 38.51M |
| October 17, 2025 | 6.1 | 5.89 | 5.89 | 6.12 | 5.88 | 32.8M |
| October 16, 2025 | 6.19 | 6.08 | 6.08 | 6.3 | 6.07 | 33.35M |
| October 15, 2025 | 6.27 | 6.22 | 6.22 | 6.36 | 6.09 | 42.65M |
| October 14, 2025 | 6.1 | 6.29 | 6.29 | 6.41 | 6.1 | 61.52M |
| October 13, 2025 | 6.01 | 6.11 | 6.11 | 6.2 | 5.98 | 43.25M |
| October 10, 2025 | 6.05 | 6.27 | 6.27 | 6.39 | 6 | 67.23M |
| October 09, 2025 | 6 | 6.17 | 6.17 | 6.29 | 5.97 | 78.03M |
| September 30, 2025 | 5.92 | 5.96 | 5.96 | 5.97 | 5.8 | 37.09M |
| September 29, 2025 | 6 | 5.91 | 5.91 | 6.09 | 5.89 | 69.94M |
| September 26, 2025 | 5.9 | 6.11 | 6.11 | 6.41 | 5.9 | 122.33M |
| September 25, 2025 | 5.98 | 5.83 | 5.83 | 6 | 5.76 | 83.53M |
| September 24, 2025 | 5.34 | 5.84 | 5.84 | 5.84 | 5.31 | 51.05M |
| September 23, 2025 | 5.43 | 5.31 | 5.31 | 5.45 | 5.19 | 22.06M |
| September 22, 2025 | 5.46 | 5.46 | 5.46 | 5.49 | 5.36 | 14.67M |
| September 19, 2025 | 5.55 | 5.48 | 5.48 | 5.59 | 5.41 | 19.02M |
| September 18, 2025 | 5.7 | 5.55 | 5.55 | 5.76 | 5.52 | 28.05M |
| September 17, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.64 | 20.78M |
| September 16, 2025 | 5.6 | 5.75 | 5.75 | 5.75 | 5.59 | 30.23M |
| September 15, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.47 | 20.52M |
| September 12, 2025 | 5.57 | 5.6 | 5.6 | 5.64 | 5.55 | 21.43M |
| September 11, 2025 | 5.48 | 5.56 | 5.56 | 5.56 | 5.4 | 18.91M |
| September 10, 2025 | 5.51 | 5.5 | 5.5 | 5.59 | 5.48 | 15.82M |
| September 09, 2025 | 5.49 | 5.53 | 5.53 | 5.6 | 5.47 | 23.43M |
| September 08, 2025 | 5.46 | 5.5 | 5.5 | 5.57 | 5.46 | 18.41M |
| September 05, 2025 | 5.42 | 5.47 | 5.47 | 5.47 | 5.34 | 17.13M |
| September 04, 2025 | 5.41 | 5.42 | 5.42 | 5.52 | 5.36 | 19.65M |