5.79
+0.18(+3.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.67 | 5.61 | 5.61 | 5.69 | 5.58 | 23.93M |
| December 03, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.61 | 43.09M |
| December 02, 2025 | 5.52 | 5.8 | 5.8 | 6 | 5.5 | 80.54M |
| December 01, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.44 | 11.3M |
| November 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.38 | 11.02M |
| November 27, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.39 | 12.07M |
| November 26, 2025 | 5.45 | 5.43 | 5.43 | 5.54 | 5.42 | 16.41M |
| November 25, 2025 | 5.43 | 5.45 | 5.45 | 5.49 | 5.39 | 15.43M |
| November 24, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.31 | 18.5M |
| November 21, 2025 | 5.59 | 5.39 | 5.39 | 5.59 | 5.36 | 28.12M |
| November 20, 2025 | 5.6 | 5.63 | 5.63 | 5.63 | 5.55 | 21.46M |
| November 19, 2025 | 5.68 | 5.59 | 5.59 | 5.71 | 5.57 | 18.72M |
| November 18, 2025 | 5.76 | 5.67 | 5.67 | 5.76 | 5.66 | 20.93M |
| November 17, 2025 | 5.78 | 5.76 | 5.76 | 5.79 | 5.75 | 17.26M |
| November 14, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.77 | 16.77M |
| November 13, 2025 | 5.8 | 5.79 | 5.79 | 5.81 | 5.77 | 15.77M |
| November 12, 2025 | 5.84 | 5.8 | 5.8 | 5.84 | 5.77 | 19.6M |
| November 11, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.83 | 13.49M |
| November 10, 2025 | 5.83 | 5.86 | 5.86 | 5.86 | 5.81 | 17.37M |
| November 07, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.84 | 15.61M |
| November 06, 2025 | 5.91 | 5.86 | 5.86 | 5.91 | 5.86 | 18.59M |
| November 05, 2025 | 5.87 | 5.91 | 5.91 | 5.91 | 5.86 | 14.89M |
| November 04, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.87 | 18.02M |
| November 03, 2025 | 5.89 | 5.94 | 5.94 | 5.95 | 5.88 | 18.93M |
| October 31, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.86 | 15.81M |
| October 30, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.86 | 21.41M |
| October 29, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.9 | 16.34M |
| October 28, 2025 | 5.98 | 5.93 | 5.93 | 5.98 | 5.92 | 21.23M |
| October 27, 2025 | 6.01 | 5.99 | 5.99 | 6.03 | 5.96 | 26.59M |
| October 24, 2025 | 6.06 | 6.03 | 6.03 | 6.14 | 6.01 | 37.63M |
| October 23, 2025 | 5.94 | 5.97 | 5.97 | 5.99 | 5.92 | 18.09M |
| October 22, 2025 | 5.95 | 5.95 | 5.95 | 6.02 | 5.92 | 19.46M |
| October 21, 2025 | 5.92 | 5.95 | 5.95 | 5.95 | 5.88 | 21.41M |
| October 20, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.9 | 16.74M |
| October 17, 2025 | 6.03 | 5.9 | 5.9 | 6.04 | 5.88 | 34.64M |
| October 16, 2025 | 6.11 | 6.04 | 6.04 | 6.11 | 6.03 | 23.22M |
| October 15, 2025 | 6.08 | 6.12 | 6.12 | 6.13 | 6.02 | 27.97M |
| October 14, 2025 | 6.08 | 6.06 | 6.06 | 6.15 | 6.03 | 35.65M |
| October 13, 2025 | 6.06 | 6.08 | 6.08 | 6.11 | 6.02 | 36.24M |
| October 10, 2025 | 6.12 | 6.22 | 6.22 | 6.25 | 6.09 | 54.16M |
| October 09, 2025 | 6.06 | 6.14 | 6.14 | 6.19 | 6.06 | 38.57M |
| September 30, 2025 | 6.07 | 6.05 | 6.05 | 6.1 | 6.04 | 23.62M |
| September 29, 2025 | 6.09 | 6.04 | 6.04 | 6.11 | 6.01 | 28.73M |
| September 26, 2025 | 6.25 | 6.1 | 6.1 | 6.28 | 6.09 | 38.57M |
| September 25, 2025 | 6.01 | 6.18 | 6.18 | 6.19 | 5.99 | 44.11M |
| September 24, 2025 | 5.99 | 6.1 | 6.08 | 6.16 | 5.92 | 33.76M |
| September 23, 2025 | 6.11 | 5.98 | 5.96 | 6.13 | 5.88 | 34.58M |
| September 22, 2025 | 6.14 | 6.1 | 6.08 | 6.15 | 6.07 | 19.46M |
| September 19, 2025 | 6.08 | 6.12 | 6.1 | 6.15 | 6.07 | 30.24M |
| September 18, 2025 | 6.22 | 6.1 | 6.08 | 6.29 | 6.05 | 52.55M |
| September 17, 2025 | 6.24 | 6.22 | 6.2 | 6.26 | 6.18 | 38.57M |
| September 16, 2025 | 6.25 | 6.27 | 6.25 | 6.35 | 6.21 | 48.05M |
| September 15, 2025 | 6.17 | 6.26 | 6.24 | 6.28 | 6.13 | 62.23M |
| September 12, 2025 | 6.14 | 6.1 | 6.1 | 6.14 | 6.1 | 21.65M |
| September 11, 2025 | 6.08 | 6.13 | 6.13 | 6.13 | 6.06 | 22.35M |
| September 10, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.07 | 15.96M |
| September 09, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.08 | 24.36M |
| September 08, 2025 | 6.2 | 6.16 | 6.16 | 6.21 | 6.13 | 28.83M |
| September 05, 2025 | 6.11 | 6.18 | 6.18 | 6.21 | 6.05 | 27.65M |
| September 04, 2025 | 6.1 | 6.11 | 6.11 | 6.13 | 6.05 | 27.8M |