5.95
-0.08(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.07 | 6.03 | 6.03 | 6.12 | 6 | 10.42M |
| December 03, 2025 | 5.95 | 6.12 | 6.12 | 6.19 | 5.92 | 21.93M |
| December 02, 2025 | 5.88 | 5.95 | 5.95 | 6 | 5.86 | 20.21M |
| December 01, 2025 | 6.1 | 5.87 | 5.87 | 6.13 | 5.82 | 37.46M |
| November 28, 2025 | 5.98 | 6.09 | 6.09 | 6.13 | 5.95 | 13.53M |
| November 27, 2025 | 5.99 | 5.97 | 5.97 | 6 | 5.9 | 8.91M |
| November 26, 2025 | 5.93 | 6 | 6 | 6.03 | 5.9 | 12.16M |
| November 25, 2025 | 5.88 | 5.92 | 5.92 | 5.97 | 5.81 | 11.42M |
| November 24, 2025 | 5.95 | 5.88 | 5.88 | 5.98 | 5.85 | 14.2M |
| November 21, 2025 | 6.04 | 5.94 | 5.94 | 6.09 | 5.91 | 12.72M |
| November 20, 2025 | 6.05 | 6.05 | 6.05 | 6.16 | 6.03 | 8.66M |
| November 19, 2025 | 6.1 | 6.05 | 6.05 | 6.13 | 6.03 | 9.83M |
| November 18, 2025 | 6.13 | 6.09 | 6.09 | 6.15 | 6.05 | 10.55M |
| November 17, 2025 | 6.2 | 6.12 | 6.12 | 6.21 | 6.07 | 10.26M |
| November 14, 2025 | 6.27 | 6.16 | 6.16 | 6.34 | 6.15 | 11.89M |
| November 13, 2025 | 6.34 | 6.27 | 6.27 | 6.42 | 6.21 | 13.92M |
| November 12, 2025 | 6.41 | 6.37 | 6.37 | 6.48 | 6.33 | 15.17M |
| November 11, 2025 | 6.33 | 6.44 | 6.44 | 6.47 | 6.28 | 16.98M |
| November 10, 2025 | 6.32 | 6.33 | 6.33 | 6.42 | 6.27 | 17.01M |
| November 07, 2025 | 6.32 | 6.32 | 6.32 | 6.57 | 6.3 | 25.46M |
| November 06, 2025 | 6.23 | 6.34 | 6.34 | 6.4 | 6.21 | 23.14M |
| November 05, 2025 | 6.11 | 6.24 | 6.24 | 6.31 | 6.05 | 26M |
| November 04, 2025 | 5.92 | 6.12 | 6.12 | 6.23 | 5.91 | 40.75M |
| November 03, 2025 | 5.79 | 5.89 | 5.89 | 5.93 | 5.77 | 34.91M |
| October 31, 2025 | 5.78 | 5.73 | 5.73 | 5.83 | 5.71 | 21.08M |
| October 30, 2025 | 5.78 | 5.71 | 5.71 | 5.8 | 5.7 | 10.1M |
| October 29, 2025 | 5.81 | 5.77 | 5.77 | 5.82 | 5.68 | 10.76M |
| October 28, 2025 | 5.75 | 5.81 | 5.81 | 5.83 | 5.71 | 10.86M |
| October 27, 2025 | 5.77 | 5.74 | 5.74 | 5.79 | 5.7 | 11.98M |
| October 24, 2025 | 5.82 | 5.77 | 5.77 | 5.84 | 5.76 | 9.42M |
| October 23, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.79 | 13.03M |
| October 22, 2025 | 5.8 | 5.81 | 5.81 | 5.85 | 5.78 | 10.15M |
| October 21, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.77 | 12.96M |
| October 20, 2025 | 5.86 | 5.82 | 5.82 | 5.87 | 5.7 | 16.65M |
| October 17, 2025 | 5.78 | 5.82 | 5.82 | 5.86 | 5.75 | 31.72M |
| October 16, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.71 | 16.95M |
| October 15, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.69 | 11.38M |
| October 14, 2025 | 5.67 | 5.74 | 5.74 | 5.74 | 5.63 | 21.87M |
| October 13, 2025 | 5.59 | 5.67 | 5.67 | 5.68 | 5.52 | 15.79M |
| October 10, 2025 | 5.57 | 5.64 | 5.64 | 5.65 | 5.55 | 13.91M |
| October 09, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.52 | 11.48M |
| September 30, 2025 | 5.6 | 5.56 | 5.56 | 5.61 | 5.55 | 6.35M |
| September 29, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.54 | 8.82M |
| September 26, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.58 | 7.43M |
| September 25, 2025 | 5.65 | 5.63 | 5.63 | 5.65 | 5.55 | 9.01M |
| September 24, 2025 | 5.53 | 5.65 | 5.65 | 5.65 | 5.53 | 14.07M |
| September 23, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.47 | 11.44M |
| September 22, 2025 | 5.54 | 5.48 | 5.48 | 5.56 | 5.47 | 9.3M |
| September 19, 2025 | 5.53 | 5.54 | 5.54 | 5.58 | 5.48 | 11.97M |
| September 18, 2025 | 5.63 | 5.57 | 5.57 | 5.65 | 5.54 | 12.43M |
| September 17, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.6 | 10.42M |
| September 16, 2025 | 5.64 | 5.62 | 5.62 | 5.65 | 5.6 | 8.59M |
| September 15, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.61 | 7.39M |
| September 12, 2025 | 5.69 | 5.64 | 5.64 | 5.7 | 5.63 | 8.03M |
| September 11, 2025 | 5.64 | 5.69 | 5.69 | 5.69 | 5.62 | 11.95M |
| September 10, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.63 | 8.1M |
| September 09, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.63 | 11.02M |
| September 08, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.61 | 17.99M |
| September 05, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.57 | 13.44M |
| September 04, 2025 | 5.57 | 5.62 | 5.62 | 5.62 | 5.53 | 15.11M |
