5.81
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.89 | 5.84 | 5.84 | 5.89 | 5.8 | 8.89M |
| December 03, 2025 | 5.86 | 5.88 | 5.88 | 5.92 | 5.83 | 13.99M |
| December 02, 2025 | 5.86 | 5.87 | 5.87 | 5.89 | 5.82 | 8.62M |
| December 01, 2025 | 5.81 | 5.86 | 5.86 | 5.87 | 5.79 | 10.54M |
| November 28, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.76 | 9.4M |
| November 27, 2025 | 5.88 | 5.82 | 5.82 | 5.88 | 5.78 | 11.9M |
| November 26, 2025 | 5.87 | 5.87 | 5.87 | 6.03 | 5.85 | 18.36M |
| November 25, 2025 | 5.77 | 5.86 | 5.86 | 5.89 | 5.74 | 16.12M |
| November 24, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.71 | 11.63M |
| November 21, 2025 | 5.89 | 5.71 | 5.71 | 5.94 | 5.7 | 23.36M |
| November 20, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.91 | 13.56M |
| November 19, 2025 | 6.07 | 5.96 | 5.96 | 6.1 | 5.94 | 18.93M |
| November 18, 2025 | 6.15 | 6.07 | 6.07 | 6.19 | 6.04 | 18M |
| November 17, 2025 | 6.25 | 6.15 | 6.15 | 6.27 | 6.12 | 19.35M |
| November 14, 2025 | 6.19 | 6.23 | 6.23 | 6.29 | 6.17 | 24.61M |
| November 13, 2025 | 6.18 | 6.21 | 6.21 | 6.22 | 6.14 | 18.13M |
| November 12, 2025 | 6.26 | 6.19 | 6.19 | 6.26 | 6.18 | 17.18M |
| November 11, 2025 | 6.23 | 6.26 | 6.26 | 6.26 | 6.18 | 20.32M |
| November 10, 2025 | 6.2 | 6.22 | 6.22 | 6.25 | 6.18 | 18.62M |
| November 07, 2025 | 6.15 | 6.17 | 6.17 | 6.18 | 6.13 | 11.66M |
| November 06, 2025 | 6.15 | 6.16 | 6.16 | 6.17 | 6.1 | 13.28M |
| November 05, 2025 | 6.1 | 6.14 | 6.14 | 6.18 | 6.08 | 13.8M |
| November 04, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.1 | 18.88M |
| November 03, 2025 | 6 | 6.18 | 6.18 | 6.2 | 5.96 | 44.79M |
| October 31, 2025 | 5.92 | 6 | 6 | 6 | 5.91 | 14.15M |
| October 30, 2025 | 6.01 | 5.93 | 5.93 | 6.02 | 5.92 | 15.83M |
| October 29, 2025 | 6 | 6.03 | 6.03 | 6.03 | 5.96 | 12.45M |
| October 28, 2025 | 6.03 | 6.01 | 6.01 | 6.07 | 6 | 14.32M |
| October 27, 2025 | 6.08 | 6.05 | 6.05 | 6.08 | 6.01 | 20.89M |
| October 24, 2025 | 6.12 | 6.08 | 6.08 | 6.12 | 6.04 | 18.96M |
| October 23, 2025 | 6.13 | 6.1 | 6.1 | 6.17 | 6.03 | 22.24M |
| October 22, 2025 | 6.05 | 6.15 | 6.15 | 6.17 | 6.03 | 28.68M |
| October 21, 2025 | 5.92 | 6.06 | 6.06 | 6.08 | 5.91 | 25.99M |
| October 20, 2025 | 5.95 | 5.91 | 5.91 | 5.97 | 5.88 | 10.99M |
| October 17, 2025 | 5.95 | 5.92 | 5.92 | 6.01 | 5.91 | 16.53M |
| October 16, 2025 | 6.01 | 5.97 | 5.97 | 6.02 | 5.95 | 13.16M |
| October 15, 2025 | 5.93 | 6.01 | 6.01 | 6.03 | 5.93 | 16.21M |
| October 14, 2025 | 5.94 | 5.96 | 5.96 | 5.98 | 5.92 | 18.09M |
| October 13, 2025 | 5.9 | 5.92 | 5.92 | 5.93 | 5.85 | 17.86M |
| October 10, 2025 | 5.95 | 6.01 | 6.01 | 6.02 | 5.92 | 23.2M |
| October 09, 2025 | 5.85 | 5.94 | 5.94 | 5.94 | 5.84 | 15.84M |
| September 30, 2025 | 5.8 | 5.85 | 5.85 | 5.85 | 5.79 | 12.02M |
| September 29, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.71 | 12.47M |
| September 26, 2025 | 5.84 | 5.8 | 5.8 | 5.84 | 5.75 | 10.26M |
| September 25, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.79 | 13.1M |
| September 24, 2025 | 5.75 | 5.82 | 5.82 | 5.83 | 5.74 | 14.24M |
| September 23, 2025 | 5.88 | 5.75 | 5.75 | 5.89 | 5.7 | 21.91M |
| September 22, 2025 | 5.95 | 5.88 | 5.88 | 6 | 5.86 | 17.34M |
| September 19, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.9 | 20.67M |
| September 18, 2025 | 6.02 | 6 | 6 | 6.07 | 5.97 | 28M |
| September 17, 2025 | 6 | 6.01 | 6.01 | 6.04 | 5.96 | 17.7M |
| September 16, 2025 | 6.01 | 6 | 6 | 6.02 | 5.95 | 16.75M |
| September 15, 2025 | 6.02 | 6 | 6 | 6.05 | 5.99 | 19.05M |
| September 12, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 5.99 | 44.75M |
| September 11, 2025 | 6.06 | 6.12 | 6.12 | 6.13 | 5.99 | 20.63M |
| September 10, 2025 | 6.09 | 6.08 | 6.08 | 6.12 | 6.06 | 14.73M |
| September 09, 2025 | 6.15 | 6.09 | 6.09 | 6.2 | 6.06 | 26.46M |
| September 08, 2025 | 6.18 | 6.14 | 6.14 | 6.25 | 6.13 | 27.83M |
| September 05, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.08 | 14.11M |
| September 04, 2025 | 6.13 | 6.15 | 6.15 | 6.19 | 6.07 | 20.25M |