5.73
+0.03(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.67 | 4.01M |
| December 03, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.69 | 6.27M |
| December 02, 2025 | 5.66 | 5.7 | 5.7 | 5.74 | 5.65 | 6.2M |
| December 01, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.66 | 6.02M |
| November 28, 2025 | 5.62 | 5.67 | 5.67 | 5.67 | 5.6 | 6.43M |
| November 27, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.62 | 6.72M |
| November 26, 2025 | 5.73 | 5.64 | 5.64 | 5.76 | 5.63 | 11.29M |
| November 25, 2025 | 5.67 | 5.74 | 5.74 | 5.88 | 5.63 | 16M |
| November 24, 2025 | 5.71 | 5.64 | 5.64 | 5.75 | 5.63 | 7.97M |
| November 21, 2025 | 5.87 | 5.69 | 5.69 | 5.94 | 5.69 | 10.46M |
| November 20, 2025 | 5.87 | 5.91 | 5.91 | 5.96 | 5.87 | 5.85M |
| November 19, 2025 | 5.91 | 5.85 | 5.85 | 5.93 | 5.83 | 5.59M |
| November 18, 2025 | 5.99 | 5.91 | 5.91 | 6 | 5.85 | 12.22M |
| November 17, 2025 | 6.06 | 6.01 | 6.01 | 6.06 | 5.97 | 7.74M |
| November 14, 2025 | 6.01 | 6.06 | 6.06 | 6.09 | 5.99 | 12.13M |
| November 13, 2025 | 6.05 | 6.01 | 6.01 | 6.06 | 5.96 | 10.07M |
| November 12, 2025 | 6.07 | 6.05 | 6.05 | 6.09 | 6.02 | 6.42M |
| November 11, 2025 | 6.04 | 6.07 | 6.07 | 6.1 | 6.03 | 8.7M |
| November 10, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 6.01 | 7.04M |
| November 07, 2025 | 6.06 | 6.05 | 6.05 | 6.15 | 6.04 | 9M |
| November 06, 2025 | 6.04 | 6.07 | 6.07 | 6.08 | 6.01 | 8.24M |
| November 05, 2025 | 5.95 | 6.05 | 6.05 | 6.06 | 5.94 | 9.04M |
| November 04, 2025 | 6.07 | 5.99 | 5.99 | 6.08 | 5.97 | 14.08M |
| November 03, 2025 | 5.8 | 6.06 | 6.06 | 6.27 | 5.8 | 27.84M |
| October 31, 2025 | 5.78 | 5.8 | 5.8 | 5.84 | 5.76 | 6.38M |
| October 30, 2025 | 5.8 | 5.79 | 5.79 | 5.89 | 5.77 | 12.44M |
| October 29, 2025 | 5.84 | 5.86 | 5.86 | 5.94 | 5.7 | 25.17M |
| October 28, 2025 | 5.68 | 5.68 | 5.68 | 5.72 | 5.67 | 5.56M |
| October 27, 2025 | 5.73 | 5.7 | 5.7 | 5.75 | 5.66 | 6.76M |
| October 24, 2025 | 5.79 | 5.7 | 5.7 | 5.81 | 5.68 | 8.97M |
| October 23, 2025 | 5.7 | 5.79 | 5.79 | 5.8 | 5.65 | 11.21M |
| October 22, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.66 | 5.3M |
| October 21, 2025 | 5.66 | 5.72 | 5.72 | 5.74 | 5.66 | 7.34M |
| October 20, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.62 | 4.48M |
| October 17, 2025 | 5.69 | 5.65 | 5.65 | 5.73 | 5.62 | 5.82M |
| October 16, 2025 | 5.75 | 5.69 | 5.69 | 5.75 | 5.67 | 4.43M |
| October 15, 2025 | 5.7 | 5.73 | 5.73 | 5.74 | 5.66 | 7.06M |
| October 14, 2025 | 5.63 | 5.7 | 5.7 | 5.73 | 5.62 | 9.11M |
| October 13, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.56 | 7.92M |
| October 10, 2025 | 5.63 | 5.69 | 5.69 | 5.72 | 5.62 | 8.35M |
| October 09, 2025 | 5.59 | 5.64 | 5.64 | 5.66 | 5.59 | 5.07M |
| September 30, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.55 | 4.32M |
| September 29, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.53 | 7.63M |
| September 26, 2025 | 5.63 | 5.61 | 5.61 | 5.66 | 5.59 | 5.45M |
| September 25, 2025 | 5.64 | 5.63 | 5.63 | 5.65 | 5.6 | 3.96M |
| September 24, 2025 | 5.63 | 5.65 | 5.65 | 5.68 | 5.59 | 5.13M |
| September 23, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.53 | 6.78M |
| September 22, 2025 | 5.65 | 5.66 | 5.66 | 5.7 | 5.58 | 6.73M |
| September 19, 2025 | 5.84 | 5.65 | 5.65 | 5.84 | 5.63 | 14.91M |
| September 18, 2025 | 5.83 | 5.84 | 5.84 | 5.92 | 5.81 | 8.15M |
| September 17, 2025 | 5.83 | 5.85 | 5.85 | 5.87 | 5.82 | 3.52M |
| September 16, 2025 | 5.84 | 5.84 | 5.84 | 5.87 | 5.81 | 4.1M |
| September 15, 2025 | 5.88 | 5.83 | 5.83 | 5.88 | 5.8 | 4.76M |
| September 12, 2025 | 5.91 | 5.87 | 5.87 | 5.94 | 5.87 | 7.25M |
| September 11, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.84 | 6M |
| September 10, 2025 | 5.92 | 5.9 | 5.9 | 5.92 | 5.86 | 4.01M |
| September 09, 2025 | 5.96 | 5.88 | 5.88 | 5.96 | 5.84 | 7.53M |
| September 08, 2025 | 5.98 | 5.96 | 5.96 | 6 | 5.93 | 6.77M |
| September 05, 2025 | 6.02 | 5.98 | 5.98 | 6.03 | 5.91 | 6.96M |
| September 04, 2025 | 5.87 | 5.99 | 5.99 | 6.02 | 5.86 | 12.87M |