5.74
-0.02(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.76 | 5.74 | 5.74 | 5.8 | 5.71 | 98.06M |
| December 03, 2025 | 5.72 | 5.76 | 5.76 | 5.81 | 5.7 | 110.93M |
| December 02, 2025 | 5.66 | 5.72 | 5.72 | 5.74 | 5.66 | 95.38M |
| December 01, 2025 | 5.62 | 5.69 | 5.69 | 5.71 | 5.51 | 167.65M |
| November 28, 2025 | 5.55 | 5.63 | 5.63 | 5.63 | 5.5 | 146.55M |
| November 27, 2025 | 5.37 | 5.56 | 5.56 | 5.57 | 5.36 | 190.84M |
| November 26, 2025 | 5.34 | 5.37 | 5.37 | 5.41 | 5.29 | 90.53M |
| November 25, 2025 | 5.26 | 5.32 | 5.32 | 5.34 | 5.22 | 88.31M |
| November 24, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.21 | 95.76M |
| November 21, 2025 | 5.34 | 5.29 | 5.29 | 5.39 | 5.27 | 90.15M |
| November 20, 2025 | 5.39 | 5.36 | 5.36 | 5.45 | 5.35 | 75.89M |
| November 19, 2025 | 5.28 | 5.38 | 5.38 | 5.39 | 5.27 | 76.69M |
| November 18, 2025 | 5.34 | 5.29 | 5.29 | 5.35 | 5.26 | 73.05M |
| November 17, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.24 | 100.75M |
| November 14, 2025 | 5.39 | 5.33 | 5.33 | 5.42 | 5.32 | 87.84M |
| November 13, 2025 | 5.43 | 5.4 | 5.4 | 5.51 | 5.36 | 106.85M |
| November 12, 2025 | 5.39 | 5.43 | 5.43 | 5.46 | 5.37 | 77.68M |
| November 11, 2025 | 5.45 | 5.43 | 5.43 | 5.48 | 5.41 | 80.3M |
| November 10, 2025 | 5.47 | 5.44 | 5.44 | 5.5 | 5.43 | 70.11M |
| November 07, 2025 | 5.48 | 5.45 | 5.45 | 5.54 | 5.44 | 85.15M |
| November 06, 2025 | 5.39 | 5.48 | 5.48 | 5.56 | 5.38 | 128.8M |
| November 05, 2025 | 5.4 | 5.39 | 5.39 | 5.45 | 5.31 | 87.96M |
| November 04, 2025 | 5.39 | 5.42 | 5.42 | 5.48 | 5.38 | 117.85M |
| November 03, 2025 | 5.29 | 5.39 | 5.39 | 5.43 | 5.29 | 131.24M |
| October 31, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.25 | 150.94M |
| October 30, 2025 | 5.34 | 5.44 | 5.44 | 5.48 | 5.31 | 182.22M |
| October 29, 2025 | 5.29 | 5.35 | 5.35 | 5.39 | 5.25 | 153.67M |
| October 28, 2025 | 5.35 | 5.38 | 5.38 | 5.45 | 5.33 | 200.13M |
| October 27, 2025 | 5.12 | 5.31 | 5.31 | 5.33 | 5.12 | 227.39M |
| October 24, 2025 | 5.19 | 5.11 | 5.11 | 5.21 | 5.09 | 129.11M |
| October 23, 2025 | 5.12 | 5.2 | 5.2 | 5.26 | 5.11 | 163.48M |
| October 22, 2025 | 5.11 | 5.07 | 5.07 | 5.13 | 5.07 | 61.96M |
| October 21, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.06 | 90.14M |
| October 20, 2025 | 5.11 | 5.1 | 5.1 | 5.13 | 5 | 135.86M |
| October 17, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.09 | 111.75M |
| October 16, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.08 | 93.13M |
| October 15, 2025 | 5.16 | 5.12 | 5.12 | 5.18 | 5.05 | 120.4M |
| October 14, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.14 | 131.67M |
| October 13, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 5.04 | 136.4M |
| October 10, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.1 | 105.31M |
| October 09, 2025 | 5 | 5.17 | 5.17 | 5.17 | 5 | 146.46M |
| September 30, 2025 | 4.97 | 4.98 | 4.98 | 5.01 | 4.93 | 97.94M |
| September 29, 2025 | 5.02 | 4.99 | 4.99 | 5.05 | 4.92 | 108.91M |
| September 26, 2025 | 4.99 | 5 | 5 | 5.02 | 4.97 | 86.03M |
| September 25, 2025 | 5.02 | 4.99 | 4.99 | 5.04 | 4.97 | 94.4M |
| September 24, 2025 | 5.06 | 5.03 | 5.03 | 5.08 | 4.98 | 111.76M |
| September 23, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 5 | 101.92M |
| September 22, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 4.99 | 98.87M |
| September 19, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5.02 | 99.77M |
| September 18, 2025 | 5.2 | 5.07 | 5.07 | 5.2 | 5.03 | 153.88M |
| September 17, 2025 | 5.16 | 5.2 | 5.2 | 5.25 | 5.14 | 105.34M |
| September 16, 2025 | 5.18 | 5.17 | 5.17 | 5.21 | 5.11 | 110.47M |
| September 15, 2025 | 5.17 | 5.18 | 5.18 | 5.31 | 5.14 | 191.54M |
| September 12, 2025 | 5.19 | 5.17 | 5.17 | 5.23 | 5.15 | 129.02M |
| September 11, 2025 | 5.21 | 5.19 | 5.19 | 5.25 | 5.15 | 144.79M |
| September 10, 2025 | 5.11 | 5.2 | 5.2 | 5.22 | 5.08 | 174.32M |
| September 09, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 5.06 | 143.62M |
| September 08, 2025 | 5 | 5.09 | 5.09 | 5.13 | 4.99 | 211.09M |
| September 05, 2025 | 4.95 | 4.98 | 4.98 | 5.03 | 4.9 | 177.11M |
| September 04, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.85 | 209.06M |