5.70
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.96 | 5.71 | 5.71 | 6.06 | 5.71 | 25.62M |
| December 03, 2025 | 5.96 | 6.02 | 6.02 | 6.13 | 5.91 | 26.38M |
| December 02, 2025 | 5.98 | 5.91 | 5.91 | 6 | 5.75 | 18.79M |
| December 01, 2025 | 5.84 | 5.82 | 5.82 | 5.86 | 5.77 | 11.76M |
| November 28, 2025 | 5.75 | 5.87 | 5.87 | 5.88 | 5.65 | 17.33M |
| November 27, 2025 | 5.93 | 5.74 | 5.74 | 5.99 | 5.73 | 22.98M |
| November 26, 2025 | 5.8 | 5.93 | 5.93 | 6.15 | 5.63 | 33.21M |
| November 25, 2025 | 5.81 | 5.86 | 5.86 | 5.91 | 5.59 | 29.54M |
| November 24, 2025 | 5.81 | 5.71 | 5.71 | 5.92 | 5.68 | 26.13M |
| November 21, 2025 | 5.7 | 5.76 | 5.76 | 5.95 | 5.65 | 48.43M |
| November 20, 2025 | 6.45 | 6.06 | 6.06 | 6.45 | 5.92 | 65.47M |
| November 19, 2025 | 5.78 | 5.86 | 5.86 | 6.12 | 5.7 | 32.18M |
| November 18, 2025 | 5.86 | 5.77 | 5.77 | 5.88 | 5.64 | 17.39M |
| November 17, 2025 | 5.8 | 5.89 | 5.89 | 6 | 5.76 | 21.05M |
| November 14, 2025 | 5.81 | 5.75 | 5.75 | 6.07 | 5.75 | 21.59M |
| November 13, 2025 | 5.71 | 5.76 | 5.76 | 5.8 | 5.61 | 19.88M |
| November 12, 2025 | 5.86 | 5.7 | 5.7 | 5.89 | 5.67 | 38.49M |
| November 11, 2025 | 5.43 | 5.86 | 5.86 | 5.97 | 5.39 | 44.36M |
| November 10, 2025 | 5.37 | 5.43 | 5.43 | 5.44 | 5.32 | 14.48M |
| November 07, 2025 | 5.29 | 5.31 | 5.31 | 5.36 | 5.25 | 8.21M |
| November 06, 2025 | 5.28 | 5.3 | 5.3 | 5.32 | 5.25 | 9.51M |
| November 05, 2025 | 5.24 | 5.32 | 5.32 | 5.33 | 5.21 | 14.5M |
| November 04, 2025 | 5.14 | 5.24 | 5.24 | 5.28 | 5.1 | 15.76M |
| November 03, 2025 | 5.1 | 5.12 | 5.12 | 5.14 | 5.08 | 6.52M |
| October 31, 2025 | 5.06 | 5.09 | 5.09 | 5.1 | 5.05 | 6.65M |
| October 30, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.05 | 5.63M |
| October 29, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.04 | 8.36M |
| October 28, 2025 | 5.07 | 5.14 | 5.14 | 5.22 | 5.07 | 12.86M |
| October 27, 2025 | 5.08 | 5.05 | 5.05 | 5.11 | 5 | 7.65M |
| October 24, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 5.04 | 7.57M |
| October 23, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 5.03 | 8.01M |
| October 22, 2025 | 5.02 | 5.05 | 5.05 | 5.09 | 5 | 9.41M |
| October 21, 2025 | 4.94 | 5.02 | 5.02 | 5.03 | 4.9 | 9.08M |
| October 20, 2025 | 4.94 | 4.93 | 4.93 | 4.95 | 4.87 | 6.91M |
| October 17, 2025 | 4.94 | 4.94 | 4.94 | 4.99 | 4.92 | 9.07M |
| October 16, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.9 | 5.78M |
| October 15, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.9 | 8.79M |
| October 14, 2025 | 4.9 | 4.92 | 4.92 | 4.94 | 4.88 | 7.86M |
| October 13, 2025 | 4.91 | 4.91 | 4.91 | 4.97 | 4.87 | 11.17M |
| October 10, 2025 | 4.87 | 4.91 | 4.91 | 4.94 | 4.83 | 8.54M |
| October 09, 2025 | 4.81 | 4.87 | 4.87 | 4.87 | 4.77 | 6.76M |
| September 30, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.8 | 4.53M |
| September 29, 2025 | 4.83 | 4.83 | 4.83 | 4.84 | 4.72 | 6.57M |
| September 26, 2025 | 4.8 | 4.83 | 4.83 | 4.88 | 4.78 | 8.61M |
| September 25, 2025 | 4.9 | 4.81 | 4.81 | 4.9 | 4.8 | 7.28M |
| September 24, 2025 | 4.87 | 4.89 | 4.89 | 4.93 | 4.83 | 9.34M |
| September 23, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.76 | 12.21M |
| September 22, 2025 | 5.02 | 4.93 | 4.93 | 5.05 | 4.91 | 9.92M |
| September 19, 2025 | 5.1 | 5.05 | 5.05 | 5.14 | 5.02 | 10.66M |
| September 18, 2025 | 5.24 | 5.1 | 5.1 | 5.25 | 5.06 | 15.49M |
| September 17, 2025 | 5.33 | 5.26 | 5.26 | 5.37 | 5.24 | 11.88M |
| September 16, 2025 | 5.31 | 5.34 | 5.34 | 5.34 | 5.24 | 15.06M |
| September 15, 2025 | 5.39 | 5.32 | 5.32 | 5.47 | 5.27 | 18.36M |
| September 12, 2025 | 5.28 | 5.29 | 5.29 | 5.32 | 5.25 | 10.29M |
| September 11, 2025 | 5.23 | 5.3 | 5.3 | 5.3 | 5.2 | 15.09M |
| September 10, 2025 | 5.16 | 5.24 | 5.24 | 5.25 | 5.14 | 10.53M |
| September 09, 2025 | 5.22 | 5.17 | 5.17 | 5.25 | 5.15 | 9.5M |
| September 08, 2025 | 5.18 | 5.22 | 5.22 | 5.29 | 5.16 | 15.04M |
| September 05, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.05 | 13.88M |
| September 04, 2025 | 5.1 | 5.21 | 5.21 | 5.24 | 5.05 | 14.62M |
