5.94
-0.14(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.17 | 6.08 | 6.08 | 6.17 | 6.07 | 32.56M |
| December 03, 2025 | 6.28 | 6.28 | 6.28 | 6.36 | 6.05 | 81.19M |
| December 02, 2025 | 5.83 | 6.15 | 6.15 | 6.18 | 5.81 | 34.41M |
| December 01, 2025 | 5.85 | 5.86 | 5.86 | 5.94 | 5.82 | 10.75M |
| November 28, 2025 | 5.77 | 5.87 | 5.87 | 5.88 | 5.75 | 9.92M |
| November 27, 2025 | 5.77 | 5.77 | 5.77 | 5.85 | 5.75 | 7.57M |
| November 26, 2025 | 5.87 | 5.76 | 5.76 | 5.94 | 5.75 | 14.02M |
| November 25, 2025 | 5.85 | 5.84 | 5.84 | 5.91 | 5.79 | 14.11M |
| November 24, 2025 | 5.91 | 5.83 | 5.83 | 5.96 | 5.82 | 17.54M |
| November 21, 2025 | 6.08 | 5.86 | 5.86 | 6.08 | 5.86 | 21.26M |
| November 20, 2025 | 6.23 | 6.09 | 6.09 | 6.25 | 6.05 | 14.55M |
| November 19, 2025 | 6.21 | 6.19 | 6.19 | 6.3 | 6.11 | 20.37M |
| November 18, 2025 | 6.31 | 6.23 | 6.23 | 6.38 | 6.16 | 19.85M |
| November 17, 2025 | 6.16 | 6.32 | 6.32 | 6.47 | 6.13 | 36.07M |
| November 14, 2025 | 6.08 | 6.16 | 6.16 | 6.35 | 6.06 | 26.71M |
| November 13, 2025 | 5.95 | 6.1 | 6.1 | 6.13 | 5.95 | 19.08M |
| November 12, 2025 | 6 | 5.99 | 5.99 | 6.02 | 5.92 | 11.65M |
| November 11, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.93 | 14.16M |
| November 10, 2025 | 5.98 | 5.98 | 5.98 | 6.01 | 5.91 | 17.45M |
| November 07, 2025 | 5.75 | 5.94 | 5.94 | 5.99 | 5.74 | 24.13M |
| November 06, 2025 | 5.7 | 5.74 | 5.74 | 5.82 | 5.68 | 10.29M |
| November 05, 2025 | 5.66 | 5.7 | 5.7 | 5.74 | 5.62 | 8.2M |
| November 04, 2025 | 5.7 | 5.68 | 5.68 | 5.75 | 5.64 | 8.06M |
| November 03, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.65 | 11.2M |
| October 31, 2025 | 5.61 | 5.7 | 5.7 | 5.74 | 5.61 | 11.77M |
| October 30, 2025 | 5.7 | 5.63 | 5.63 | 5.75 | 5.62 | 13.66M |
| October 29, 2025 | 5.71 | 5.75 | 5.75 | 5.76 | 5.67 | 10.69M |
| October 28, 2025 | 5.74 | 5.72 | 5.72 | 5.81 | 5.72 | 11.43M |
| October 27, 2025 | 5.9 | 5.76 | 5.76 | 5.91 | 5.73 | 30.66M |
| October 24, 2025 | 5.98 | 5.93 | 5.93 | 6.05 | 5.92 | 16.48M |
| October 23, 2025 | 5.91 | 5.98 | 5.98 | 5.99 | 5.89 | 13.8M |
| October 22, 2025 | 5.92 | 5.92 | 5.92 | 6 | 5.86 | 12.96M |
| October 21, 2025 | 5.91 | 5.9 | 5.9 | 6.05 | 5.9 | 19.1M |
| October 20, 2025 | 5.92 | 5.89 | 5.89 | 5.95 | 5.86 | 10.79M |
| October 17, 2025 | 5.95 | 5.89 | 5.89 | 6.05 | 5.88 | 16.01M |
| October 16, 2025 | 5.94 | 5.96 | 5.96 | 5.99 | 5.89 | 11.83M |
| October 15, 2025 | 5.95 | 5.95 | 5.95 | 6.01 | 5.9 | 14.16M |
| October 14, 2025 | 6.15 | 5.99 | 5.99 | 6.16 | 5.94 | 25.67M |
| October 13, 2025 | 5.71 | 6.13 | 6.13 | 6.15 | 5.7 | 38.9M |
| October 10, 2025 | 5.91 | 5.89 | 5.89 | 5.95 | 5.85 | 16.64M |
| October 09, 2025 | 5.92 | 5.93 | 5.93 | 6 | 5.9 | 17.49M |
| September 30, 2025 | 5.99 | 5.91 | 5.91 | 6 | 5.89 | 13.34M |
| September 29, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.93 | 11.46M |
| September 26, 2025 | 5.99 | 5.95 | 5.95 | 6.05 | 5.94 | 10.95M |
| September 25, 2025 | 6.05 | 5.98 | 5.98 | 6.05 | 5.92 | 12.27M |
| September 24, 2025 | 5.83 | 6.03 | 6.03 | 6.04 | 5.79 | 21.67M |
| September 23, 2025 | 5.82 | 5.83 | 5.83 | 5.92 | 5.66 | 15.67M |
| September 22, 2025 | 5.93 | 5.84 | 5.84 | 5.95 | 5.79 | 17.46M |
| September 19, 2025 | 5.9 | 5.93 | 5.93 | 6 | 5.87 | 13.52M |
| September 18, 2025 | 6.01 | 5.92 | 5.92 | 6.06 | 5.9 | 21.75M |
| September 17, 2025 | 6.03 | 6.02 | 6.02 | 6.18 | 5.95 | 30.1M |
| September 16, 2025 | 5.81 | 6.03 | 6.03 | 6.07 | 5.79 | 41.9M |
| September 15, 2025 | 5.75 | 5.83 | 5.83 | 5.85 | 5.73 | 17.73M |
| September 12, 2025 | 5.75 | 5.74 | 5.74 | 5.78 | 5.71 | 14.62M |
| September 11, 2025 | 5.81 | 5.75 | 5.75 | 5.84 | 5.69 | 24.82M |
| September 10, 2025 | 5.8 | 5.84 | 5.84 | 5.93 | 5.75 | 23.92M |
| September 09, 2025 | 5.83 | 5.82 | 5.82 | 5.91 | 5.78 | 26.51M |
| September 08, 2025 | 5.84 | 5.89 | 5.89 | 5.98 | 5.81 | 45.43M |
| September 05, 2025 | 5.56 | 5.84 | 5.84 | 6.12 | 5.55 | 74.66M |
| September 04, 2025 | 5.47 | 5.56 | 5.56 | 5.58 | 5.44 | 19.69M |