5.61
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.62 | 5.62 | 5.62 | 5.69 | 5.47 | 30.46M |
| December 03, 2025 | 5.75 | 5.65 | 5.65 | 5.78 | 5.62 | 21.67M |
| December 02, 2025 | 5.87 | 5.73 | 5.73 | 5.87 | 5.71 | 25.2M |
| December 01, 2025 | 6.14 | 5.86 | 5.86 | 6.14 | 5.84 | 38.48M |
| November 28, 2025 | 6.02 | 6.14 | 6.14 | 6.18 | 5.86 | 49.61M |
| November 27, 2025 | 5.96 | 6.02 | 6.02 | 6.56 | 5.96 | 85.01M |
| November 26, 2025 | 5.95 | 5.96 | 5.96 | 6.09 | 5.91 | 19.27M |
| November 25, 2025 | 5.91 | 5.94 | 5.94 | 5.98 | 5.87 | 16.75M |
| November 24, 2025 | 5.72 | 5.9 | 5.9 | 5.98 | 5.7 | 26.03M |
| November 21, 2025 | 6.1 | 5.83 | 5.83 | 6.18 | 5.83 | 30.58M |
| November 20, 2025 | 6.2 | 6.14 | 6.14 | 6.27 | 6.12 | 16.01M |
| November 19, 2025 | 6.48 | 6.21 | 6.21 | 6.5 | 6.06 | 32.8M |
| November 18, 2025 | 6.59 | 6.47 | 6.47 | 6.6 | 6.36 | 22.86M |
| November 17, 2025 | 6.47 | 6.57 | 6.57 | 6.69 | 6.47 | 27.7M |
| November 14, 2025 | 6.53 | 6.5 | 6.5 | 6.71 | 6.43 | 33.16M |
| November 13, 2025 | 6.47 | 6.57 | 6.57 | 6.58 | 6.36 | 34.3M |
| November 12, 2025 | 6.45 | 6.44 | 6.44 | 6.51 | 6.31 | 31.57M |
| November 11, 2025 | 6.7 | 6.47 | 6.47 | 6.85 | 6.45 | 46.99M |
| November 10, 2025 | 6.89 | 6.77 | 6.77 | 7.14 | 6.63 | 57.42M |
| November 07, 2025 | 6.74 | 6.83 | 6.83 | 6.93 | 6.65 | 36.23M |
| November 06, 2025 | 6.8 | 6.75 | 6.75 | 6.81 | 6.47 | 41.43M |
| November 05, 2025 | 6.54 | 6.72 | 6.72 | 6.86 | 6.54 | 39.07M |
| November 04, 2025 | 6.85 | 6.67 | 6.67 | 6.93 | 6.58 | 53.77M |
| November 03, 2025 | 6.94 | 6.94 | 6.94 | 7.13 | 6.79 | 69.16M |
| October 31, 2025 | 7.14 | 6.95 | 6.95 | 7.29 | 6.83 | 85.28M |
| October 30, 2025 | 7.22 | 7.09 | 7.09 | 7.39 | 7.02 | 142.67M |
| October 29, 2025 | 6.36 | 6.88 | 6.88 | 6.88 | 6.29 | 90.81M |
| October 28, 2025 | 6.32 | 6.25 | 6.25 | 6.44 | 6.18 | 86.72M |
| October 27, 2025 | 6.72 | 6.4 | 6.4 | 6.73 | 6.35 | 115.95M |
| October 24, 2025 | 6.9 | 6.68 | 6.68 | 7.3 | 6.41 | 186.31M |
| October 23, 2025 | 7.57 | 6.96 | 6.96 | 8.2 | 6.96 | 169.7M |
| October 22, 2025 | 7.58 | 7.73 | 7.73 | 8.07 | 7.12 | 208.95M |
| October 21, 2025 | 6.44 | 7.34 | 7.34 | 7.34 | 6.34 | 163.69M |
| October 20, 2025 | 6.01 | 6.67 | 6.67 | 6.88 | 5.9 | 185.41M |
| October 17, 2025 | 6.36 | 6.25 | 6.25 | 6.36 | 6.1 | 165.73M |
| October 16, 2025 | 5.55 | 5.78 | 5.78 | 5.78 | 5.52 | 32.51M |
| October 15, 2025 | 5.01 | 5.25 | 5.25 | 5.25 | 5.01 | 40.88M |
| October 14, 2025 | 4.84 | 4.77 | 4.77 | 4.98 | 4.73 | 24.31M |
| October 13, 2025 | 4.87 | 4.85 | 4.85 | 4.92 | 4.77 | 33.13M |
| October 10, 2025 | 5 | 4.99 | 4.99 | 5.23 | 4.96 | 35.23M |
| October 09, 2025 | 5.17 | 4.99 | 4.99 | 5.17 | 4.93 | 39.89M |
| September 30, 2025 | 4.9 | 5.17 | 5.17 | 5.21 | 4.85 | 51.68M |
| September 29, 2025 | 4.97 | 4.86 | 4.86 | 5.01 | 4.82 | 45.26M |
| September 26, 2025 | 4.49 | 4.95 | 4.95 | 4.95 | 4.49 | 57.01M |
| September 25, 2025 | 4.55 | 4.5 | 4.5 | 4.63 | 4.46 | 26.73M |
| September 24, 2025 | 4.35 | 4.64 | 4.64 | 4.76 | 4.26 | 56.73M |
| September 23, 2025 | 4.36 | 4.33 | 4.33 | 4.5 | 4.19 | 25.41M |
| September 22, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.29 | 18.5M |
| September 19, 2025 | 4.4 | 4.41 | 4.41 | 4.43 | 4.27 | 21.09M |
| September 18, 2025 | 4.57 | 4.4 | 4.4 | 4.63 | 4.3 | 32.79M |
| September 17, 2025 | 4.56 | 4.57 | 4.57 | 4.65 | 4.47 | 21.66M |
| September 16, 2025 | 4.43 | 4.55 | 4.55 | 4.6 | 4.42 | 25.04M |
| September 15, 2025 | 4.58 | 4.47 | 4.47 | 4.6 | 4.38 | 30.37M |
| September 12, 2025 | 4.41 | 4.5 | 4.5 | 4.5 | 4.36 | 26.05M |
| September 11, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.29 | 28.53M |
| September 10, 2025 | 4.47 | 4.44 | 4.44 | 4.63 | 4.37 | 36.88M |
| September 09, 2025 | 4.55 | 4.45 | 4.45 | 4.66 | 4.45 | 66.9M |
| September 08, 2025 | 4.21 | 4.64 | 4.64 | 4.68 | 4.21 | 95.15M |
| September 05, 2025 | 4.1 | 4.25 | 4.25 | 4.28 | 3.99 | 30.03M |
| September 04, 2025 | 4.14 | 4.11 | 4.11 | 4.22 | 4.02 | 29.01M |