5.41
-0.03(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.28 | 14.45M |
| December 04, 2025 | 5.58 | 5.44 | 5.44 | 5.65 | 5.35 | 15.82M |
| December 03, 2025 | 5.62 | 5.6 | 5.6 | 5.79 | 5.47 | 21.2M |
| December 02, 2025 | 6.01 | 5.76 | 5.76 | 6.12 | 5.76 | 20.33M |
| December 01, 2025 | 6.09 | 6.06 | 6.06 | 6.2 | 6 | 18.62M |
| November 28, 2025 | 6.3 | 6.22 | 6.22 | 6.45 | 6.15 | 26.3M |
| November 27, 2025 | 5.92 | 6.27 | 6.27 | 6.27 | 5.91 | 20.2M |
| November 26, 2025 | 6.04 | 5.97 | 5.97 | 6.13 | 5.91 | 21.19M |
| November 25, 2025 | 6.02 | 6.15 | 6.15 | 6.2 | 5.82 | 32.66M |
| November 24, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.85 | 10.67M |
| November 21, 2025 | 5.73 | 5.62 | 5.62 | 5.79 | 5.61 | 28.59M |
| November 20, 2025 | 6.15 | 5.91 | 5.91 | 6.17 | 5.91 | 21.07M |
| November 19, 2025 | 6.08 | 6.22 | 6.22 | 6.28 | 6.07 | 21.82M |
| November 18, 2025 | 6.4 | 6.13 | 6.13 | 6.4 | 6.08 | 27.03M |
| November 17, 2025 | 6.52 | 6.36 | 6.36 | 6.57 | 6.35 | 28.07M |
| November 14, 2025 | 6.35 | 6.68 | 6.68 | 6.72 | 6.16 | 40.21M |
| November 13, 2025 | 6.31 | 6.4 | 6.4 | 6.56 | 6.31 | 30.61M |
| November 12, 2025 | 6.51 | 6.28 | 6.28 | 6.52 | 6.28 | 33.15M |
| November 11, 2025 | 7.08 | 6.61 | 6.61 | 7.3 | 6.61 | 49.45M |
| November 10, 2025 | 6.81 | 6.96 | 6.96 | 6.96 | 6.81 | 8.87M |
| November 07, 2025 | 6.77 | 6.63 | 6.63 | 6.86 | 6.6 | 46.61M |
| November 06, 2025 | 7.13 | 6.95 | 6.95 | 7.38 | 6.95 | 46.3M |
| November 05, 2025 | 7.39 | 7.32 | 7.32 | 8.04 | 7.32 | 60.5M |
| November 04, 2025 | 8.07 | 7.7 | 7.7 | 8.07 | 7.31 | 76.62M |
| November 03, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.61 | 7.73M |
| October 31, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.2 | 22.67M |
| October 30, 2025 | 6.68 | 6.97 | 6.97 | 6.97 | 6.68 | 10.6M |
| October 29, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.22 | 46.36M |
| October 28, 2025 | 6.17 | 6.32 | 6.32 | 6.32 | 6.14 | 9.28M |
| October 27, 2025 | 5.44 | 6.02 | 6.02 | 6.02 | 5.44 | 51.33M |
| October 24, 2025 | 5.46 | 5.73 | 5.73 | 5.78 | 5.45 | 39.2M |
| October 23, 2025 | 5.32 | 5.5 | 5.5 | 5.6 | 5.3 | 32.57M |
| October 22, 2025 | 5.35 | 5.33 | 5.33 | 5.51 | 5.2 | 33.61M |
| October 21, 2025 | 5.3 | 5.43 | 5.43 | 5.54 | 5.18 | 43.46M |
| October 20, 2025 | 5.04 | 5.29 | 5.29 | 5.29 | 4.89 | 53.36M |
| October 17, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.15M |
| October 16, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 2.5M |
| October 15, 2025 | 4.3 | 4.57 | 4.57 | 4.57 | 4.26 | 31.82M |
| October 14, 2025 | 4.33 | 4.35 | 4.35 | 4.55 | 4.33 | 71.03M |
| October 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 250,600 |
| October 10, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 598,000 |
| October 09, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 337,100 |
| September 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 464,400 |
| September 26, 2025 | 5.52 | 5.6 | 5.6 | 5.86 | 5.5 | 37.97M |
| September 25, 2025 | 6.05 | 5.75 | 5.75 | 6.12 | 5.75 | 46.71M |
| September 24, 2025 | 5.99 | 6.12 | 6.12 | 6.58 | 5.98 | 66.94M |
| September 23, 2025 | 5.74 | 6.23 | 6.23 | 6.23 | 5.45 | 44.24M |
| September 22, 2025 | 5.84 | 5.66 | 5.66 | 6.05 | 5.61 | 47.3M |
| September 19, 2025 | 6.73 | 6.16 | 6.16 | 6.73 | 6.16 | 36.21M |
| September 18, 2025 | 6.77 | 6.84 | 6.84 | 7.31 | 6.68 | 86.22M |
| September 17, 2025 | 6.25 | 6.66 | 6.66 | 6.66 | 6.18 | 65.89M |
| September 16, 2025 | 5.54 | 6.05 | 6.05 | 6.05 | 5.48 | 39.81M |
| September 15, 2025 | 5.6 | 5.5 | 5.5 | 5.68 | 5.5 | 17.88M |
| September 12, 2025 | 5.55 | 5.58 | 5.58 | 5.68 | 5.52 | 20.9M |
| September 11, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.42 | 21.1M |
| September 10, 2025 | 5.59 | 5.54 | 5.54 | 5.78 | 5.45 | 33.67M |
| September 09, 2025 | 5.88 | 5.65 | 5.65 | 5.89 | 5.65 | 22.31M |
| September 08, 2025 | 5.73 | 5.91 | 5.91 | 5.96 | 5.73 | 21.15M |
| September 05, 2025 | 5.97 | 6 | 6 | 6.01 | 5.8 | 17.91M |
| September 04, 2025 | 6.08 | 5.97 | 5.97 | 6.12 | 5.89 | 24.41M |