5.70
+0.03(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.72 | 5.67 | 5.67 | 5.76 | 5.65 | 13.06M |
| December 03, 2025 | 5.8 | 5.73 | 5.73 | 5.86 | 5.68 | 20.39M |
| December 02, 2025 | 5.72 | 5.77 | 5.77 | 5.84 | 5.64 | 25.27M |
| December 01, 2025 | 5.58 | 5.76 | 5.76 | 5.82 | 5.56 | 31.49M |
| November 28, 2025 | 5.55 | 5.6 | 5.6 | 5.61 | 5.51 | 20.74M |
| November 27, 2025 | 5.68 | 5.59 | 5.59 | 5.68 | 5.51 | 37.71M |
| November 26, 2025 | 5.99 | 5.79 | 5.79 | 5.99 | 5.75 | 59M |
| November 25, 2025 | 5.59 | 5.58 | 5.58 | 5.63 | 5.55 | 11.35M |
| November 24, 2025 | 5.57 | 5.56 | 5.56 | 5.61 | 5.5 | 14.4M |
| November 21, 2025 | 5.77 | 5.53 | 5.53 | 5.77 | 5.53 | 22.36M |
| November 20, 2025 | 5.84 | 5.78 | 5.78 | 5.86 | 5.74 | 13.96M |
| November 19, 2025 | 5.93 | 5.8 | 5.8 | 6 | 5.78 | 21.91M |
| November 18, 2025 | 6.15 | 5.97 | 5.97 | 6.16 | 5.91 | 24.58M |
| November 17, 2025 | 6.08 | 6.13 | 6.13 | 6.14 | 6.04 | 18.72M |
| November 14, 2025 | 6.1 | 6.13 | 6.13 | 6.26 | 6.08 | 28.78M |
| November 13, 2025 | 6.04 | 6.12 | 6.12 | 6.13 | 5.98 | 23.18M |
| November 12, 2025 | 6.08 | 6.07 | 6.07 | 6.11 | 5.97 | 19.31M |
| November 11, 2025 | 6.01 | 6.08 | 6.08 | 6.09 | 5.99 | 21.56M |
| November 10, 2025 | 5.98 | 6.02 | 6.02 | 6.02 | 5.94 | 16.14M |
| November 07, 2025 | 5.97 | 5.97 | 5.97 | 6.05 | 5.96 | 17.52M |
| November 06, 2025 | 5.98 | 5.99 | 5.99 | 6.02 | 5.94 | 15.59M |
| November 05, 2025 | 5.9 | 6 | 6 | 6.04 | 5.85 | 20.27M |
| November 04, 2025 | 5.98 | 5.94 | 5.94 | 6.01 | 5.92 | 17.87M |
| November 03, 2025 | 5.93 | 6.01 | 6.01 | 6.05 | 5.89 | 25.56M |
| October 31, 2025 | 5.87 | 5.94 | 5.94 | 5.98 | 5.87 | 22.06M |
| October 30, 2025 | 5.96 | 5.85 | 5.85 | 5.96 | 5.81 | 21.53M |
| October 29, 2025 | 5.99 | 5.96 | 5.96 | 6.08 | 5.94 | 24.88M |
| October 28, 2025 | 5.97 | 5.99 | 5.99 | 6.11 | 5.94 | 27.67M |
| October 27, 2025 | 5.99 | 5.97 | 5.97 | 6.02 | 5.95 | 19.53M |
| October 24, 2025 | 6.16 | 5.98 | 5.98 | 6.16 | 5.97 | 23.91M |
| October 23, 2025 | 6.14 | 6.09 | 6.09 | 6.17 | 5.99 | 28.03M |
| October 22, 2025 | 5.99 | 6.13 | 6.13 | 6.28 | 5.97 | 50.22M |
| October 21, 2025 | 5.8 | 6 | 6 | 6.01 | 5.8 | 31.8M |
| October 20, 2025 | 5.77 | 5.82 | 5.82 | 5.83 | 5.74 | 13.18M |
| October 17, 2025 | 5.83 | 5.72 | 5.72 | 5.89 | 5.7 | 19.4M |
| October 16, 2025 | 5.95 | 5.87 | 5.87 | 5.95 | 5.83 | 17.32M |
| October 15, 2025 | 5.95 | 5.96 | 5.96 | 6.02 | 5.9 | 21.75M |
| October 14, 2025 | 6.03 | 5.97 | 5.97 | 6.14 | 5.93 | 31.53M |
| October 13, 2025 | 5.83 | 6 | 6 | 6.02 | 5.82 | 27.76M |
| October 10, 2025 | 6.01 | 6.04 | 6.04 | 6.07 | 5.95 | 39.94M |
| October 09, 2025 | 5.85 | 6.01 | 6.01 | 6.06 | 5.79 | 41.72M |
| September 30, 2025 | 5.89 | 5.85 | 5.85 | 5.93 | 5.83 | 25.16M |
| September 29, 2025 | 5.82 | 5.92 | 5.92 | 5.95 | 5.75 | 29.15M |
| September 26, 2025 | 5.66 | 5.83 | 5.83 | 5.98 | 5.63 | 43.29M |
| September 25, 2025 | 5.79 | 5.69 | 5.69 | 5.84 | 5.69 | 25.68M |
| September 24, 2025 | 5.55 | 5.83 | 5.83 | 5.89 | 5.51 | 43.48M |
| September 23, 2025 | 5.68 | 5.56 | 5.56 | 5.69 | 5.39 | 27.82M |
| September 22, 2025 | 5.77 | 5.69 | 5.69 | 5.77 | 5.66 | 14.16M |
| September 19, 2025 | 5.78 | 5.79 | 5.79 | 5.82 | 5.66 | 21.7M |
| September 18, 2025 | 5.93 | 5.75 | 5.75 | 5.93 | 5.71 | 33.93M |
| September 17, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.83 | 28.73M |
| September 16, 2025 | 5.75 | 5.9 | 5.9 | 5.96 | 5.74 | 38.19M |
| September 15, 2025 | 5.81 | 5.77 | 5.77 | 5.81 | 5.66 | 27.56M |
| September 12, 2025 | 5.65 | 5.79 | 5.79 | 5.89 | 5.64 | 46.96M |
| September 11, 2025 | 5.54 | 5.61 | 5.61 | 5.61 | 5.49 | 13.98M |
| September 10, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.52 | 8.73M |
| September 09, 2025 | 5.57 | 5.56 | 5.56 | 5.63 | 5.54 | 14.36M |
| September 08, 2025 | 5.53 | 5.57 | 5.57 | 5.59 | 5.52 | 15.01M |
| September 05, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.45 | 17.28M |
| September 04, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.45 | 14.77M |