5.56
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.56 | 72.27M |
| December 03, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.5 | 118.88M |
| December 02, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.49 | 77.16M |
| December 01, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.46 | 97.67M |
| November 28, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.47 | 100.09M |
| November 27, 2025 | 5.54 | 5.51 | 5.51 | 5.54 | 5.51 | 71.77M |
| November 26, 2025 | 5.55 | 5.54 | 5.54 | 5.58 | 5.53 | 78.21M |
| November 25, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.53 | 52.27M |
| November 24, 2025 | 5.58 | 5.54 | 5.54 | 5.59 | 5.53 | 106.49M |
| November 21, 2025 | 5.62 | 5.57 | 5.57 | 5.64 | 5.57 | 132.9M |
| November 20, 2025 | 5.6 | 5.63 | 5.63 | 5.67 | 5.6 | 109.5M |
| November 19, 2025 | 5.65 | 5.6 | 5.6 | 5.67 | 5.6 | 117.95M |
| November 18, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 82.29M |
| November 17, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.68 | 100.73M |
| November 14, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.71 | 80.4M |
| November 13, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.7 | 120.11M |
| November 12, 2025 | 5.73 | 5.72 | 5.72 | 5.75 | 5.72 | 130M |
| November 11, 2025 | 5.74 | 5.73 | 5.73 | 5.75 | 5.72 | 117.69M |
| November 10, 2025 | 5.75 | 5.74 | 5.74 | 5.78 | 5.73 | 293.67M |
| November 07, 2025 | 5.74 | 5.74 | 5.74 | 5.78 | 5.73 | 137.03M |
| November 06, 2025 | 5.74 | 5.74 | 5.74 | 5.76 | 5.73 | 87.27M |
| November 05, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.71 | 90.76M |
| November 04, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.74 | 93.15M |
| November 03, 2025 | 5.73 | 5.76 | 5.76 | 5.77 | 5.72 | 74.27M |
| October 31, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.72 | 105.15M |
| October 30, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.74 | 113.48M |
| October 29, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.75 | 96.11M |
| October 28, 2025 | 5.82 | 5.79 | 5.79 | 5.83 | 5.79 | 88.81M |
| October 27, 2025 | 5.83 | 5.82 | 5.82 | 5.84 | 5.81 | 134.33M |
| October 24, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.81 | 129.68M |
| October 23, 2025 | 5.88 | 5.92 | 5.92 | 5.94 | 5.88 | 101.81M |
| October 22, 2025 | 5.89 | 5.87 | 5.87 | 5.91 | 5.87 | 82.59M |
| October 21, 2025 | 5.93 | 5.88 | 5.88 | 5.95 | 5.87 | 135.71M |
| October 20, 2025 | 5.9 | 5.93 | 5.93 | 5.95 | 5.85 | 93.04M |
| October 17, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.89 | 105.5M |
| October 16, 2025 | 5.89 | 5.9 | 5.9 | 5.92 | 5.88 | 80.51M |
| October 15, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.87 | 90.95M |
| October 14, 2025 | 5.84 | 5.92 | 5.92 | 5.93 | 5.83 | 132.5M |
| October 13, 2025 | 5.82 | 5.84 | 5.84 | 5.86 | 5.79 | 88.02M |
| October 10, 2025 | 5.83 | 5.86 | 5.86 | 5.91 | 5.82 | 162.03M |
| October 09, 2025 | 5.88 | 5.84 | 5.84 | 5.9 | 5.83 | 136.36M |
| September 30, 2025 | 5.97 | 5.89 | 5.89 | 5.97 | 5.85 | 156.74M |
| September 29, 2025 | 6.04 | 5.97 | 5.97 | 6.05 | 5.95 | 148.21M |
| September 26, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 6 | 60.42M |
| September 25, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 59.94M |
| September 24, 2025 | 6.06 | 6.08 | 6.08 | 6.09 | 6.03 | 53.22M |
| September 23, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.01 | 72.89M |
| September 22, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6.03 | 51.78M |
| September 19, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6.03 | 65.44M |
| September 18, 2025 | 6.14 | 6.04 | 6.04 | 6.15 | 6.03 | 142.08M |
| September 17, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.09 | 65.12M |
| September 16, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.09 | 51.32M |
| September 15, 2025 | 6.1 | 6.1 | 6.1 | 6.11 | 6.08 | 46.36M |
| September 12, 2025 | 6.11 | 6.1 | 6.1 | 6.13 | 6.09 | 61.15M |
| September 11, 2025 | 6.09 | 6.11 | 6.11 | 6.11 | 6.08 | 79.81M |
| September 10, 2025 | 6.11 | 6.09 | 6.09 | 6.12 | 6.08 | 51.16M |
| September 09, 2025 | 6.13 | 6.11 | 6.11 | 6.13 | 6.1 | 49.48M |
| September 08, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.1 | 67.38M |
| September 05, 2025 | 6.15 | 6.12 | 6.12 | 6.15 | 6.09 | 79.94M |
| September 04, 2025 | 6.13 | 6.15 | 6.15 | 6.15 | 6.08 | 85.39M |
