5.91
+0.02(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.88 | 5.91 | 5.91 | 5.91 | 5.84 | 7.32M |
| December 04, 2025 | 5.92 | 5.89 | 5.89 | 5.93 | 5.87 | 6.32M |
| December 03, 2025 | 5.86 | 5.92 | 5.92 | 5.92 | 5.83 | 9.17M |
| December 02, 2025 | 5.84 | 5.86 | 5.86 | 5.87 | 5.8 | 8.1M |
| December 01, 2025 | 5.84 | 5.84 | 5.84 | 5.88 | 5.83 | 9.4M |
| November 28, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.78 | 6.15M |
| November 27, 2025 | 5.82 | 5.82 | 5.82 | 5.86 | 5.76 | 9.16M |
| November 26, 2025 | 5.83 | 5.82 | 5.82 | 5.87 | 5.8 | 7.84M |
| November 25, 2025 | 5.81 | 5.81 | 5.81 | 5.86 | 5.78 | 12.84M |
| November 24, 2025 | 5.84 | 5.78 | 5.78 | 5.88 | 5.76 | 18.32M |
| November 21, 2025 | 5.97 | 5.83 | 5.83 | 5.99 | 5.81 | 15.92M |
| November 20, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 5.98 | 8.65M |
| November 19, 2025 | 6.04 | 6.01 | 6.01 | 6.08 | 5.99 | 10.67M |
| November 18, 2025 | 6.14 | 6.05 | 6.05 | 6.16 | 6.01 | 10.79M |
| November 17, 2025 | 6.2 | 6.17 | 6.17 | 6.2 | 6.12 | 12.26M |
| November 14, 2025 | 6.24 | 6.2 | 6.2 | 6.29 | 6.2 | 10.32M |
| November 13, 2025 | 6.26 | 6.25 | 6.25 | 6.29 | 6.22 | 11.96M |
| November 12, 2025 | 6.29 | 6.29 | 6.29 | 6.31 | 6.26 | 11.25M |
| November 11, 2025 | 6.31 | 6.3 | 6.3 | 6.33 | 6.28 | 13.26M |
| November 10, 2025 | 6.26 | 6.29 | 6.29 | 6.31 | 6.2 | 15.44M |
| November 07, 2025 | 6.21 | 6.25 | 6.25 | 6.29 | 6.21 | 12.14M |
| November 06, 2025 | 6.21 | 6.24 | 6.24 | 6.26 | 6.19 | 15.52M |
| November 05, 2025 | 6.13 | 6.2 | 6.2 | 6.21 | 6.11 | 15.27M |
| November 04, 2025 | 6.15 | 6.17 | 6.17 | 6.22 | 6.12 | 15.48M |
| November 03, 2025 | 6.05 | 6.12 | 6.12 | 6.15 | 6.05 | 15.16M |
| October 31, 2025 | 6.15 | 6.06 | 6.06 | 6.21 | 6.03 | 18M |
| October 30, 2025 | 6.16 | 6.15 | 6.15 | 6.24 | 6.11 | 28.42M |
| October 29, 2025 | 5.99 | 6.05 | 6.05 | 6.05 | 5.95 | 10.56M |
| October 28, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 5.99 | 9.99M |
| October 27, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.94 | 17.15M |
| October 24, 2025 | 6.06 | 5.98 | 5.98 | 6.07 | 5.97 | 10.81M |
| October 23, 2025 | 6.02 | 6.07 | 6.07 | 6.07 | 5.98 | 17.88M |
| October 22, 2025 | 6.02 | 6.01 | 6.01 | 6.05 | 6 | 9.62M |
| October 21, 2025 | 6 | 6.03 | 6.03 | 6.04 | 5.97 | 16.26M |
| October 20, 2025 | 5.97 | 6 | 6 | 6.01 | 5.88 | 17.31M |
| October 17, 2025 | 5.99 | 5.94 | 5.94 | 6.02 | 5.93 | 12.22M |
| October 16, 2025 | 6 | 5.99 | 5.99 | 6 | 5.93 | 11.43M |
| October 15, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.91 | 14.06M |
| October 14, 2025 | 5.9 | 5.93 | 5.93 | 5.96 | 5.87 | 15.27M |
| October 13, 2025 | 5.82 | 5.9 | 5.9 | 5.92 | 5.77 | 15.16M |
| October 10, 2025 | 5.81 | 5.91 | 5.91 | 5.92 | 5.78 | 15.32M |
| October 09, 2025 | 5.69 | 5.82 | 5.82 | 5.83 | 5.68 | 13.84M |
| September 30, 2025 | 5.71 | 5.68 | 5.68 | 5.72 | 5.66 | 5.39M |
| September 29, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.63 | 7.35M |
| September 26, 2025 | 5.66 | 5.7 | 5.7 | 5.72 | 5.65 | 6.86M |
| September 25, 2025 | 5.75 | 5.69 | 5.69 | 5.77 | 5.66 | 8.88M |
| September 24, 2025 | 5.73 | 5.77 | 5.77 | 5.8 | 5.72 | 8.87M |
| September 23, 2025 | 5.73 | 5.73 | 5.73 | 5.74 | 5.66 | 7.51M |
| September 22, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.71 | 8.16M |
| September 19, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.75 | 6.98M |
| September 18, 2025 | 5.87 | 5.78 | 5.78 | 5.88 | 5.76 | 14.17M |
| September 17, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.83 | 8.8M |
| September 16, 2025 | 5.86 | 5.85 | 5.85 | 5.87 | 5.81 | 8.79M |
| September 15, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.84 | 10.37M |
| September 12, 2025 | 5.92 | 5.89 | 5.89 | 5.93 | 5.88 | 8.89M |
| September 11, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.85 | 10.12M |
| September 10, 2025 | 5.9 | 5.9 | 5.9 | 5.91 | 5.85 | 8.43M |
| September 09, 2025 | 5.91 | 5.9 | 5.9 | 5.93 | 5.87 | 10.72M |
| September 08, 2025 | 5.84 | 5.9 | 5.9 | 5.9 | 5.83 | 13.66M |
| September 05, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.78 | 11.11M |