5.56
-0.07999989(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.65 | 5.64 | 5.64 | 5.69 | 5.62 | 4.46M |
| December 03, 2025 | 5.7 | 5.67 | 5.67 | 5.72 | 5.64 | 4.87M |
| December 02, 2025 | 5.81 | 5.7 | 5.7 | 5.81 | 5.69 | 6.29M |
| December 01, 2025 | 5.79 | 5.81 | 5.81 | 5.85 | 5.75 | 6.33M |
| November 28, 2025 | 5.78 | 5.77 | 5.77 | 5.81 | 5.71 | 6.88M |
| November 27, 2025 | 5.74 | 5.8 | 5.8 | 5.98 | 5.65 | 10.69M |
| November 26, 2025 | 5.7 | 5.71 | 5.71 | 5.81 | 5.69 | 6.61M |
| November 25, 2025 | 5.6 | 5.73 | 5.73 | 5.78 | 5.6 | 8.53M |
| November 24, 2025 | 5.53 | 5.65 | 5.65 | 5.74 | 5.48 | 10M |
| November 21, 2025 | 5.7 | 5.51 | 5.51 | 5.78 | 5.51 | 14.44M |
| November 20, 2025 | 5.97 | 5.8 | 5.8 | 6.02 | 5.75 | 11.77M |
| November 19, 2025 | 6.07 | 5.96 | 5.96 | 6.13 | 5.92 | 11.72M |
| November 18, 2025 | 6.03 | 6.05 | 6.05 | 6.25 | 6.01 | 14.05M |
| November 17, 2025 | 6.17 | 6.08 | 6.08 | 6.22 | 5.97 | 17.82M |
| November 14, 2025 | 5.9 | 6.15 | 6.15 | 6.15 | 5.9 | 11.71M |
| November 13, 2025 | 5.74 | 5.86 | 5.86 | 5.87 | 5.73 | 12M |
| November 12, 2025 | 5.77 | 5.74 | 5.74 | 5.88 | 5.69 | 12.01M |
| November 11, 2025 | 5.73 | 5.78 | 5.78 | 5.93 | 5.73 | 15.01M |
| November 10, 2025 | 5.65 | 5.78 | 5.78 | 5.89 | 5.65 | 16.89M |
| November 07, 2025 | 5.8 | 5.75 | 5.75 | 5.87 | 5.65 | 31.93M |
| November 06, 2025 | 6.06 | 5.93 | 5.93 | 6.07 | 5.93 | 11.42M |
| November 05, 2025 | 6.12 | 6.24 | 6.24 | 6.45 | 6.09 | 42.72M |
| November 04, 2025 | 6.47 | 6.14 | 6.14 | 6.47 | 5.98 | 56.48M |
| November 03, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.75M |
| October 31, 2025 | 5.68 | 5.87 | 5.87 | 5.87 | 5.61 | 10.71M |
| October 30, 2025 | 5.3 | 5.59 | 5.59 | 5.59 | 5.28 | 27.15M |
| October 29, 2025 | 5.32 | 5.32 | 5.32 | 5.4 | 5.26 | 13.58M |
| October 28, 2025 | 5.36 | 5.34 | 5.34 | 5.39 | 5.32 | 12.4M |
| October 27, 2025 | 5.36 | 5.36 | 5.36 | 5.44 | 5.24 | 16.57M |
| October 24, 2025 | 5.44 | 5.4 | 5.4 | 5.5 | 5.37 | 16.8M |
| October 23, 2025 | 5.35 | 5.44 | 5.44 | 5.46 | 5.24 | 18.01M |
| October 22, 2025 | 5.34 | 5.35 | 5.35 | 5.52 | 5.33 | 19.45M |
| October 21, 2025 | 5.32 | 5.33 | 5.33 | 5.37 | 5.26 | 21.47M |
| October 20, 2025 | 5.26 | 5.39 | 5.39 | 5.49 | 5.14 | 43.13M |
| October 17, 2025 | 5.02 | 5.25 | 5.25 | 5.25 | 5.01 | 24.5M |
| October 16, 2025 | 4.98 | 5 | 5 | 5.05 | 4.97 | 16.21M |
| October 15, 2025 | 4.93 | 5.01 | 5.01 | 5.1 | 4.93 | 20.54M |
| October 14, 2025 | 5.01 | 4.96 | 4.96 | 5.04 | 4.94 | 24.26M |
| October 13, 2025 | 4.84 | 5.04 | 5.04 | 5.08 | 4.83 | 34.8M |
| October 10, 2025 | 4.89 | 4.94 | 4.94 | 4.98 | 4.86 | 38.36M |
| October 09, 2025 | 5.1 | 5 | 5 | 5.16 | 4.9 | 95.92M |
| September 30, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.4M |
| September 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.7M |
| September 26, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3.71M |
| September 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.53M |
| September 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 292,400 |
| September 23, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 613,800 |
| September 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
| September 19, 2025 | 7.36 | 7.02 | 7.02 | 7.36 | 7.02 | 23.61M |
| September 18, 2025 | 7.36 | 7.28 | 7.28 | 7.55 | 7.22 | 35.84M |
| September 17, 2025 | 7.35 | 7.34 | 7.34 | 7.46 | 7.32 | 26.89M |
| September 16, 2025 | 7.27 | 7.37 | 7.37 | 7.43 | 7.2 | 35.45M |
| September 15, 2025 | 7.12 | 7.15 | 7.15 | 7.27 | 7.02 | 20.6M |
| September 12, 2025 | 7.03 | 7.07 | 7.07 | 7.15 | 7.03 | 16.31M |
| September 11, 2025 | 6.89 | 7.11 | 7.11 | 7.32 | 6.87 | 21.55M |
| September 10, 2025 | 6.88 | 6.92 | 6.92 | 6.94 | 6.85 | 6.51M |
| September 09, 2025 | 6.98 | 6.87 | 6.87 | 6.99 | 6.82 | 9.01M |
| September 08, 2025 | 6.89 | 6.97 | 6.97 | 7.04 | 6.89 | 9.89M |
| September 05, 2025 | 6.82 | 6.95 | 6.95 | 6.95 | 6.72 | 10.8M |
| September 04, 2025 | 6.9 | 6.82 | 6.82 | 6.96 | 6.73 | 15.36M |