5.82
+0.12(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.86 | 5.7 | 5.7 | 5.89 | 5.66 | 70.15M |
| December 03, 2025 | 5.88 | 5.93 | 5.93 | 6.13 | 5.88 | 80.07M |
| December 02, 2025 | 5.9 | 5.95 | 5.95 | 5.98 | 5.7 | 70.62M |
| December 01, 2025 | 6.03 | 5.91 | 5.91 | 6.09 | 5.9 | 75.86M |
| November 28, 2025 | 5.68 | 6.09 | 6.09 | 6.19 | 5.6 | 126.14M |
| November 27, 2025 | 5.8 | 5.63 | 5.63 | 5.9 | 5.62 | 51.57M |
| November 26, 2025 | 5.71 | 5.77 | 5.77 | 5.95 | 5.7 | 70.01M |
| November 25, 2025 | 5.73 | 5.72 | 5.72 | 5.74 | 5.61 | 63.26M |
| November 24, 2025 | 5.81 | 5.69 | 5.69 | 5.92 | 5.62 | 60.92M |
| November 21, 2025 | 5.95 | 5.8 | 5.8 | 6.06 | 5.79 | 76.56M |
| November 20, 2025 | 5.93 | 6.01 | 6.01 | 6.15 | 5.88 | 92M |
| November 19, 2025 | 6.09 | 5.9 | 5.9 | 6.11 | 5.84 | 69.78M |
| November 18, 2025 | 6.18 | 6.1 | 6.1 | 6.39 | 6 | 90.19M |
| November 17, 2025 | 6.31 | 6.22 | 6.22 | 6.32 | 6.14 | 66.28M |
| November 14, 2025 | 6.07 | 6.27 | 6.27 | 6.39 | 6.05 | 93.29M |
| November 13, 2025 | 6 | 6.1 | 6.1 | 6.13 | 5.98 | 43.22M |
| November 12, 2025 | 6.07 | 6.03 | 6.03 | 6.12 | 5.98 | 42.11M |
| November 11, 2025 | 6.12 | 6.09 | 6.09 | 6.15 | 6.03 | 47.29M |
| November 10, 2025 | 5.96 | 6.14 | 6.14 | 6.28 | 5.88 | 106.18M |
| November 07, 2025 | 5.92 | 6.01 | 6.01 | 6.09 | 5.83 | 81.6M |
| November 06, 2025 | 5.97 | 5.85 | 5.85 | 6.04 | 5.78 | 72.57M |
| November 05, 2025 | 5.91 | 6.02 | 6.02 | 6.16 | 5.86 | 95.62M |
| November 04, 2025 | 5.96 | 5.95 | 5.95 | 6.04 | 5.86 | 72.68M |
| November 03, 2025 | 5.64 | 5.96 | 5.96 | 6.07 | 5.59 | 107.37M |
| October 31, 2025 | 5.58 | 5.64 | 5.64 | 5.71 | 5.55 | 53.59M |
| October 30, 2025 | 5.59 | 5.55 | 5.55 | 5.65 | 5.53 | 44.63M |
| October 29, 2025 | 5.44 | 5.62 | 5.62 | 5.68 | 5.42 | 56.84M |
| October 28, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.43 | 22.93M |
| October 27, 2025 | 5.45 | 5.45 | 5.45 | 5.52 | 5.4 | 30.71M |
| October 24, 2025 | 5.49 | 5.43 | 5.43 | 5.62 | 5.41 | 36.89M |
| October 23, 2025 | 5.44 | 5.49 | 5.49 | 5.5 | 5.41 | 25.57M |
| October 22, 2025 | 5.59 | 5.45 | 5.45 | 5.59 | 5.43 | 39.94M |
| October 21, 2025 | 5.51 | 5.6 | 5.6 | 5.63 | 5.45 | 53.79M |
| October 20, 2025 | 5.45 | 5.51 | 5.51 | 5.67 | 5.44 | 69.43M |
| October 17, 2025 | 5.45 | 5.41 | 5.41 | 5.52 | 5.38 | 49.87M |
| October 16, 2025 | 5.38 | 5.44 | 5.44 | 5.46 | 5.35 | 39.02M |
| October 15, 2025 | 5.39 | 5.38 | 5.38 | 5.44 | 5.32 | 30.37M |
| October 14, 2025 | 5.36 | 5.4 | 5.4 | 5.5 | 5.35 | 50.69M |
| October 13, 2025 | 5.26 | 5.36 | 5.36 | 5.38 | 5.23 | 38.96M |
| October 10, 2025 | 5.35 | 5.42 | 5.42 | 5.47 | 5.32 | 42.72M |
| October 09, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.32 | 35.12M |
| September 30, 2025 | 5.26 | 5.4 | 5.4 | 5.42 | 5.24 | 39.41M |
| September 29, 2025 | 5.24 | 5.26 | 5.26 | 5.31 | 5.16 | 29.71M |
| September 26, 2025 | 5.18 | 5.24 | 5.24 | 5.3 | 5.16 | 25.93M |
| September 25, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.15 | 17.81M |
| September 24, 2025 | 5.14 | 5.22 | 5.22 | 5.25 | 5.13 | 22.52M |
| September 23, 2025 | 5.24 | 5.16 | 5.16 | 5.25 | 5.06 | 41.03M |
| September 22, 2025 | 5.32 | 5.25 | 5.25 | 5.32 | 5.21 | 22.3M |
| September 19, 2025 | 5.33 | 5.3 | 5.3 | 5.35 | 5.25 | 26.71M |
| September 18, 2025 | 5.36 | 5.33 | 5.33 | 5.53 | 5.29 | 47.31M |
| September 17, 2025 | 5.45 | 5.37 | 5.37 | 5.46 | 5.33 | 29.02M |
| September 16, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.33 | 31.86M |
| September 15, 2025 | 5.53 | 5.44 | 5.44 | 5.55 | 5.43 | 31.94M |
| September 12, 2025 | 5.41 | 5.51 | 5.51 | 5.54 | 5.4 | 56.34M |
| September 11, 2025 | 5.36 | 5.39 | 5.39 | 5.43 | 5.32 | 34.79M |
| September 10, 2025 | 5.41 | 5.36 | 5.36 | 5.48 | 5.35 | 28.26M |
| September 09, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.37 | 29.43M |
| September 08, 2025 | 5.32 | 5.43 | 5.43 | 5.43 | 5.31 | 47.19M |
| September 05, 2025 | 5.27 | 5.32 | 5.32 | 5.34 | 5.2 | 50.61M |
| September 04, 2025 | 5.23 | 5.24 | 5.24 | 5.28 | 5.17 | 35.67M |
