5.65
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.64 | 13.27M |
| December 03, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.66 | 14.8M |
| December 02, 2025 | 5.71 | 5.7 | 5.7 | 5.71 | 5.67 | 10.12M |
| December 01, 2025 | 5.67 | 5.71 | 5.71 | 5.71 | 5.66 | 18.42M |
| November 28, 2025 | 5.64 | 5.66 | 5.66 | 5.67 | 5.62 | 13.94M |
| November 27, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.64 | 17.79M |
| November 26, 2025 | 5.7 | 5.65 | 5.65 | 5.72 | 5.65 | 21.2M |
| November 25, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.69 | 22.41M |
| November 24, 2025 | 5.69 | 5.71 | 5.71 | 5.73 | 5.66 | 18.37M |
| November 21, 2025 | 5.86 | 5.67 | 5.67 | 5.89 | 5.66 | 49.81M |
| November 20, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.86 | 21.05M |
| November 19, 2025 | 5.95 | 5.89 | 5.89 | 6 | 5.86 | 30.23M |
| November 18, 2025 | 6.06 | 5.97 | 5.97 | 6.07 | 5.93 | 38.37M |
| November 17, 2025 | 6.07 | 6.06 | 6.06 | 6.08 | 6.02 | 19.73M |
| November 14, 2025 | 6.07 | 6.09 | 6.09 | 6.15 | 6.06 | 29.93M |
| November 13, 2025 | 6.05 | 6.08 | 6.08 | 6.09 | 6.03 | 25.38M |
| November 12, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6.01 | 30.67M |
| November 11, 2025 | 6.12 | 6.1 | 6.1 | 6.12 | 6.06 | 31.37M |
| November 10, 2025 | 6.04 | 6.1 | 6.1 | 6.11 | 6.03 | 37.31M |
| November 07, 2025 | 5.99 | 6.05 | 6.05 | 6.05 | 5.97 | 31.39M |
| November 06, 2025 | 6 | 6 | 6 | 6.01 | 5.97 | 24.7M |
| November 05, 2025 | 5.95 | 5.99 | 5.99 | 6 | 5.92 | 25.29M |
| November 04, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.94 | 20.74M |
| November 03, 2025 | 5.93 | 5.98 | 5.98 | 5.99 | 5.92 | 27.5M |
| October 31, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.9 | 26M |
| October 30, 2025 | 5.96 | 5.91 | 5.91 | 5.99 | 5.9 | 33.3M |
| October 29, 2025 | 5.92 | 5.97 | 5.97 | 5.97 | 5.9 | 25.27M |
| October 28, 2025 | 5.95 | 5.93 | 5.93 | 5.99 | 5.92 | 23.5M |
| October 27, 2025 | 6 | 5.96 | 5.96 | 6.01 | 5.95 | 27.65M |
| October 24, 2025 | 6.05 | 5.99 | 5.99 | 6.06 | 5.94 | 44.59M |
| October 23, 2025 | 5.93 | 6.04 | 6.04 | 6.04 | 5.93 | 33.75M |
| October 22, 2025 | 5.94 | 5.95 | 5.95 | 5.99 | 5.94 | 22.06M |
| October 21, 2025 | 5.87 | 5.97 | 5.97 | 5.97 | 5.84 | 38.53M |
| October 20, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.83 | 17.77M |
| October 17, 2025 | 5.9 | 5.82 | 5.82 | 5.94 | 5.82 | 24.38M |
| October 16, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.87 | 22.51M |
| October 15, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.89 | 26.75M |
| October 14, 2025 | 5.94 | 5.94 | 5.94 | 5.99 | 5.89 | 40.67M |
| October 13, 2025 | 5.86 | 5.95 | 5.95 | 5.95 | 5.82 | 29.05M |
| October 10, 2025 | 5.96 | 5.97 | 5.97 | 5.99 | 5.93 | 26.73M |
| October 09, 2025 | 5.92 | 5.96 | 5.96 | 5.97 | 5.89 | 30.3M |
| September 30, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.89 | 21.94M |
| September 29, 2025 | 5.87 | 5.89 | 5.89 | 5.91 | 5.79 | 32.24M |
| September 26, 2025 | 5.94 | 5.87 | 5.87 | 5.96 | 5.87 | 34.51M |
| September 25, 2025 | 6.04 | 5.96 | 5.96 | 6.05 | 5.94 | 37.09M |
| September 24, 2025 | 6.03 | 6.05 | 6.05 | 6.05 | 5.97 | 35.71M |
| September 23, 2025 | 6.07 | 6.04 | 6.04 | 6.1 | 5.95 | 42.85M |
| September 22, 2025 | 6.17 | 6.09 | 6.09 | 6.19 | 6.05 | 33.34M |
| September 19, 2025 | 6.16 | 6.17 | 6.17 | 6.37 | 6.14 | 50.39M |
| September 18, 2025 | 6.23 | 6.17 | 6.17 | 6.32 | 6.12 | 61.17M |
| September 17, 2025 | 6.32 | 6.26 | 6.26 | 6.34 | 6.23 | 60.09M |
| September 16, 2025 | 6.22 | 6.36 | 6.36 | 6.48 | 6.21 | 120.09M |
| September 15, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 6.03 | 37.83M |
| September 12, 2025 | 6.1 | 6.11 | 6.11 | 6.22 | 6.08 | 41.81M |
| September 11, 2025 | 5.99 | 6.08 | 6.08 | 6.08 | 5.97 | 37.8M |
| September 10, 2025 | 6.02 | 6.02 | 6.02 | 6.04 | 5.98 | 26.09M |
| September 09, 2025 | 6.05 | 6.02 | 6.02 | 6.07 | 5.99 | 27.15M |
| September 08, 2025 | 5.99 | 6.08 | 6.08 | 6.12 | 5.99 | 36M |
| September 05, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.92 | 37.27M |
| September 04, 2025 | 5.97 | 5.98 | 5.98 | 6.05 | 5.93 | 41.05M |