5.70
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.68 | 5.49M |
| December 03, 2025 | 5.72 | 5.73 | 5.73 | 5.76 | 5.71 | 4.61M |
| December 02, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.7 | 4.32M |
| December 01, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.71 | 6.1M |
| November 28, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.65 | 9.33M |
| November 27, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.67 | 4.24M |
| November 26, 2025 | 5.73 | 5.68 | 5.68 | 5.76 | 5.68 | 5.84M |
| November 25, 2025 | 5.73 | 5.73 | 5.73 | 5.75 | 5.69 | 7.02M |
| November 24, 2025 | 5.74 | 5.69 | 5.69 | 5.78 | 5.67 | 9.68M |
| November 21, 2025 | 5.94 | 5.72 | 5.72 | 5.95 | 5.71 | 15.52M |
| November 20, 2025 | 6.06 | 5.98 | 5.98 | 6.07 | 5.96 | 11.25M |
| November 19, 2025 | 6.2 | 6.06 | 6.06 | 6.22 | 5.99 | 23.07M |
| November 18, 2025 | 6.29 | 6.26 | 6.26 | 6.38 | 6.19 | 17.14M |
| November 17, 2025 | 6.26 | 6.28 | 6.28 | 6.31 | 6.18 | 16.77M |
| November 14, 2025 | 6.13 | 6.32 | 6.32 | 6.43 | 6.13 | 33M |
| November 13, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.06 | 14.79M |
| November 12, 2025 | 6.14 | 6.18 | 6.18 | 6.27 | 6.13 | 20.55M |
| November 11, 2025 | 6.12 | 6.15 | 6.15 | 6.21 | 6.11 | 16.01M |
| November 10, 2025 | 6.16 | 6.16 | 6.16 | 6.21 | 6.1 | 25.32M |
| November 07, 2025 | 5.99 | 6.25 | 6.25 | 6.51 | 5.97 | 38.54M |
| November 06, 2025 | 5.92 | 6 | 6 | 6.01 | 5.89 | 10.4M |
| November 05, 2025 | 5.89 | 5.93 | 5.93 | 5.93 | 5.85 | 5.73M |
| November 04, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.86 | 5.05M |
| November 03, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.86 | 6.26M |
| October 31, 2025 | 5.83 | 5.86 | 5.86 | 5.89 | 5.81 | 6.03M |
| October 30, 2025 | 5.84 | 5.83 | 5.83 | 5.89 | 5.82 | 6.74M |
| October 29, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.8 | 8.51M |
| October 28, 2025 | 5.96 | 5.88 | 5.88 | 5.98 | 5.88 | 6.74M |
| October 27, 2025 | 5.91 | 5.96 | 5.96 | 5.98 | 5.86 | 16.15M |
| October 24, 2025 | 6.01 | 5.94 | 5.94 | 6.02 | 5.91 | 9.62M |
| October 23, 2025 | 5.96 | 6.02 | 6.02 | 6.02 | 5.95 | 12.31M |
| October 22, 2025 | 5.98 | 5.97 | 5.97 | 6.02 | 5.94 | 11.6M |
| October 21, 2025 | 6.1 | 6.01 | 6.01 | 6.1 | 5.99 | 18.79M |
| October 20, 2025 | 6 | 6.11 | 6.11 | 6.11 | 5.93 | 17.33M |
| October 17, 2025 | 5.97 | 5.98 | 5.98 | 6.07 | 5.92 | 12.69M |
| October 16, 2025 | 6.04 | 5.99 | 5.98 | 6.04 | 5.93 | 8.29M |
| October 15, 2025 | 6 | 6.02 | 6.01 | 6.05 | 5.95 | 12.38M |
| October 14, 2025 | 5.96 | 6 | 5.99 | 6.04 | 5.91 | 17.14M |
| October 13, 2025 | 5.72 | 5.96 | 5.95 | 6.01 | 5.72 | 14M |
| October 10, 2025 | 5.74 | 5.87 | 5.86 | 5.88 | 5.71 | 13.46M |
| October 09, 2025 | 5.7 | 5.74 | 5.74 | 5.74 | 5.7 | 3.87M |
| September 30, 2025 | 5.71 | 5.7 | 5.7 | 5.71 | 5.68 | 3.37M |
| September 29, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.65 | 3.37M |
| September 26, 2025 | 5.68 | 5.69 | 5.69 | 5.71 | 5.68 | 2.47M |
| September 25, 2025 | 5.74 | 5.7 | 5.7 | 5.74 | 5.68 | 4.09M |
| September 24, 2025 | 5.67 | 5.74 | 5.74 | 5.78 | 5.67 | 5.78M |
| September 23, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.61 | 5.59M |
| September 22, 2025 | 5.74 | 5.71 | 5.71 | 5.75 | 5.69 | 3.44M |
| September 19, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.68 | 5.3M |
| September 18, 2025 | 5.8 | 5.73 | 5.73 | 5.8 | 5.71 | 5.16M |
| September 17, 2025 | 5.78 | 5.81 | 5.81 | 5.85 | 5.77 | 9.23M |
| September 16, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.75 | 3.53M |
| September 15, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.76 | 3.48M |
| September 12, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.78 | 4.74M |
| September 11, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.75 | 3.85M |
| September 10, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.74 | 3.61M |
| September 09, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.73 | 3.24M |
| September 08, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.69 | 4.48M |
| September 05, 2025 | 5.7 | 5.71 | 5.71 | 5.71 | 5.66 | 3.18M |
| September 04, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.64 | 4.53M |
