5.99
-0.03(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.99 | 6.02 | 6.02 | 6.05 | 5.96 | 11.03M |
| December 03, 2025 | 5.98 | 6 | 6 | 6.02 | 5.95 | 10.62M |
| December 02, 2025 | 5.99 | 5.98 | 5.98 | 5.99 | 5.91 | 9.21M |
| December 01, 2025 | 5.97 | 5.99 | 5.99 | 6.01 | 5.95 | 12.62M |
| November 28, 2025 | 5.95 | 5.98 | 5.98 | 5.99 | 5.93 | 9.54M |
| November 27, 2025 | 5.99 | 5.97 | 5.97 | 6 | 5.95 | 8.57M |
| November 26, 2025 | 6.01 | 5.97 | 5.97 | 6.02 | 5.96 | 9.01M |
| November 25, 2025 | 6 | 5.99 | 5.99 | 6.04 | 5.96 | 10.94M |
| November 24, 2025 | 6.03 | 5.97 | 5.97 | 6.08 | 5.94 | 16.01M |
| November 21, 2025 | 6.24 | 6.02 | 6.02 | 6.26 | 6.01 | 20.49M |
| November 20, 2025 | 6.31 | 6.25 | 6.25 | 6.34 | 6.22 | 11.92M |
| November 19, 2025 | 6.34 | 6.28 | 6.28 | 6.41 | 6.26 | 10.86M |
| November 18, 2025 | 6.51 | 6.34 | 6.34 | 6.55 | 6.31 | 19.31M |
| November 17, 2025 | 6.48 | 6.51 | 6.51 | 6.58 | 6.45 | 14.06M |
| November 14, 2025 | 6.64 | 6.55 | 6.55 | 6.69 | 6.54 | 19.2M |
| November 13, 2025 | 6.63 | 6.64 | 6.64 | 6.69 | 6.55 | 16.85M |
| November 12, 2025 | 6.59 | 6.62 | 6.62 | 6.66 | 6.53 | 18.79M |
| November 11, 2025 | 6.54 | 6.57 | 6.57 | 6.63 | 6.47 | 17.39M |
| November 10, 2025 | 6.53 | 6.52 | 6.52 | 6.56 | 6.47 | 17.87M |
| November 07, 2025 | 6.39 | 6.55 | 6.55 | 6.57 | 6.39 | 23.61M |
| November 06, 2025 | 6.32 | 6.43 | 6.43 | 6.54 | 6.3 | 23.6M |
| November 05, 2025 | 6.24 | 6.31 | 6.31 | 6.33 | 6.22 | 14.79M |
| November 04, 2025 | 6.26 | 6.28 | 6.28 | 6.32 | 6.23 | 16.53M |
| November 03, 2025 | 6.28 | 6.26 | 6.26 | 6.31 | 6.24 | 15.63M |
| October 31, 2025 | 6.24 | 6.27 | 6.27 | 6.28 | 6.19 | 16.91M |
| October 30, 2025 | 6.32 | 6.24 | 6.24 | 6.33 | 6.21 | 20.85M |
| October 29, 2025 | 6.39 | 6.32 | 6.32 | 6.44 | 6.28 | 26.87M |
| October 28, 2025 | 6.32 | 6.39 | 6.39 | 6.51 | 6.26 | 37.69M |
| October 27, 2025 | 6.4 | 6.33 | 6.33 | 6.5 | 6.31 | 42.49M |
| October 24, 2025 | 6.52 | 6.36 | 6.36 | 6.57 | 6.3 | 69.92M |
| October 23, 2025 | 6.18 | 6.52 | 6.52 | 6.81 | 6.18 | 69.85M |
| October 22, 2025 | 6.22 | 6.19 | 6.19 | 6.27 | 6.18 | 8.7M |
| October 21, 2025 | 6.18 | 6.24 | 6.24 | 6.25 | 6.17 | 12.02M |
| October 20, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.11 | 10.07M |
| October 17, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.16 | 13.54M |
| October 16, 2025 | 6.27 | 6.19 | 6.19 | 6.27 | 6.18 | 14.53M |
| October 15, 2025 | 6.16 | 6.24 | 6.24 | 6.28 | 6.13 | 21.75M |
| October 14, 2025 | 6.16 | 6.16 | 6.16 | 6.18 | 6.1 | 18.35M |
| October 13, 2025 | 5.99 | 6.12 | 6.12 | 6.12 | 5.96 | 19.64M |
| October 10, 2025 | 5.96 | 6.06 | 6.06 | 6.07 | 5.94 | 17.77M |
| October 09, 2025 | 5.93 | 5.97 | 5.97 | 5.98 | 5.91 | 9.77M |
| September 30, 2025 | 5.94 | 5.94 | 5.94 | 5.96 | 5.91 | 8.75M |
| September 29, 2025 | 5.9 | 5.94 | 5.94 | 5.96 | 5.84 | 8.87M |
| September 26, 2025 | 5.84 | 5.91 | 5.91 | 5.91 | 5.8 | 6.52M |
| September 25, 2025 | 5.91 | 5.85 | 5.85 | 5.91 | 5.83 | 6M |
| September 24, 2025 | 5.83 | 5.9 | 5.9 | 5.91 | 5.83 | 10.19M |
| September 23, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.76 | 10.58M |
| September 22, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.83 | 10.31M |
| September 19, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.86 | 8.58M |
| September 18, 2025 | 5.98 | 5.9 | 5.9 | 5.98 | 5.88 | 12.08M |
| September 17, 2025 | 5.94 | 5.97 | 5.97 | 5.98 | 5.91 | 7.95M |
| September 16, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.91 | 6.01M |
| September 15, 2025 | 5.96 | 5.94 | 5.94 | 5.99 | 5.92 | 8.83M |
| September 12, 2025 | 6 | 5.97 | 5.97 | 6.01 | 5.95 | 9.91M |
| September 11, 2025 | 5.98 | 6.01 | 6.01 | 6.01 | 5.94 | 9.42M |
| September 10, 2025 | 6.03 | 6 | 6 | 6.04 | 5.97 | 7.14M |
| September 09, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.98 | 12.73M |
| September 08, 2025 | 6.04 | 6.01 | 6.01 | 6.06 | 5.99 | 12.45M |
| September 05, 2025 | 5.97 | 6.03 | 6.03 | 6.03 | 5.95 | 16.04M |
| September 04, 2025 | 5.85 | 6 | 6 | 6.04 | 5.84 | 22.66M |