5.74
+0.03(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.69 | 8.57M |
| December 03, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.71 | 9.24M |
| December 02, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.68 | 10.52M |
| December 01, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.69 | 14.76M |
| November 28, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.66 | 10.71M |
| November 27, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.69 | 10.96M |
| November 26, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.7 | 13.54M |
| November 25, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.71 | 14.44M |
| November 24, 2025 | 5.74 | 5.72 | 5.72 | 5.75 | 5.69 | 13.33M |
| November 21, 2025 | 5.84 | 5.68 | 5.68 | 5.85 | 5.68 | 34.77M |
| November 20, 2025 | 5.93 | 5.87 | 5.87 | 5.95 | 5.85 | 19.62M |
| November 19, 2025 | 5.97 | 5.9 | 5.9 | 6.03 | 5.88 | 20.78M |
| November 18, 2025 | 6.09 | 5.99 | 5.99 | 6.1 | 5.94 | 28.97M |
| November 17, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.05 | 23.87M |
| November 14, 2025 | 6.19 | 6.16 | 6.16 | 6.3 | 6.16 | 25.49M |
| November 13, 2025 | 6.18 | 6.24 | 6.24 | 6.3 | 6.11 | 36.56M |
| November 12, 2025 | 6.4 | 6.14 | 6.14 | 6.42 | 6.11 | 43.29M |
| November 11, 2025 | 6.28 | 6.34 | 6.34 | 6.49 | 6.28 | 67.67M |
| November 10, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.14 | 24.67M |
| November 07, 2025 | 6.11 | 6.19 | 6.19 | 6.2 | 6.08 | 41.17M |
| November 06, 2025 | 6.09 | 6.13 | 6.13 | 6.21 | 6.09 | 44.15M |
| November 05, 2025 | 5.86 | 6.08 | 6.08 | 6.09 | 5.84 | 63.69M |
| November 04, 2025 | 5.89 | 5.89 | 5.89 | 5.96 | 5.86 | 16.89M |
| November 03, 2025 | 5.85 | 5.91 | 5.91 | 5.91 | 5.82 | 17.57M |
| October 31, 2025 | 5.82 | 5.84 | 5.84 | 5.89 | 5.77 | 24.38M |
| October 30, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.9 | 19.78M |
| October 29, 2025 | 5.9 | 5.97 | 5.97 | 5.98 | 5.83 | 32.69M |
| October 28, 2025 | 5.91 | 5.88 | 5.88 | 5.94 | 5.87 | 21M |
| October 27, 2025 | 5.92 | 5.92 | 5.92 | 5.95 | 5.91 | 13.97M |
| October 24, 2025 | 5.98 | 5.91 | 5.91 | 5.98 | 5.9 | 17.2M |
| October 23, 2025 | 5.93 | 5.95 | 5.95 | 5.95 | 5.85 | 20.71M |
| October 22, 2025 | 6 | 5.94 | 5.94 | 6 | 5.94 | 17.92M |
| October 21, 2025 | 6 | 6.01 | 6.01 | 6.06 | 5.96 | 17.17M |
| October 20, 2025 | 5.99 | 5.99 | 5.99 | 6.03 | 5.96 | 19.11M |
| October 17, 2025 | 6.14 | 5.96 | 5.96 | 6.16 | 5.94 | 41.64M |
| October 16, 2025 | 6.17 | 6.16 | 6.16 | 6.21 | 6.13 | 18.5M |
| October 15, 2025 | 6.12 | 6.21 | 6.21 | 6.22 | 6.09 | 26.82M |
| October 14, 2025 | 6.1 | 6.11 | 6.11 | 6.25 | 6.07 | 38.97M |
| October 13, 2025 | 6.05 | 6.1 | 6.1 | 6.11 | 6.01 | 33.66M |
| October 10, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.16 | 20.58M |
| October 09, 2025 | 6.15 | 6.23 | 6.23 | 6.25 | 6.15 | 28.93M |
| September 30, 2025 | 6.06 | 6.14 | 6.14 | 6.18 | 6.06 | 21.71M |
| September 29, 2025 | 6.16 | 6.11 | 6.11 | 6.18 | 6.03 | 24.21M |
| September 26, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.06 | 27.64M |
| September 25, 2025 | 6.1 | 6.05 | 6.05 | 6.12 | 6.01 | 17M |
| September 24, 2025 | 6.02 | 6.07 | 6.07 | 6.07 | 5.98 | 20.92M |
| September 23, 2025 | 6.09 | 6.01 | 6.01 | 6.1 | 5.95 | 28.76M |
| September 22, 2025 | 6.11 | 6.1 | 6.1 | 6.13 | 6.05 | 15.39M |
| September 19, 2025 | 6.1 | 6.07 | 6.07 | 6.15 | 6.06 | 18.23M |
| September 18, 2025 | 6.19 | 6.11 | 6.11 | 6.21 | 6.06 | 30.15M |
| September 17, 2025 | 6.17 | 6.19 | 6.19 | 6.25 | 6.15 | 18.93M |
| September 16, 2025 | 6.26 | 6.19 | 6.19 | 6.3 | 6.15 | 25.86M |
| September 15, 2025 | 6.34 | 6.25 | 6.25 | 6.54 | 6.24 | 47.87M |
| September 12, 2025 | 6.24 | 6.23 | 6.23 | 6.32 | 6.16 | 35.69M |
| September 11, 2025 | 6.19 | 6.24 | 6.24 | 6.26 | 6.16 | 26.36M |
| September 10, 2025 | 6.34 | 6.2 | 6.2 | 6.34 | 6.18 | 27.35M |
| September 09, 2025 | 6.34 | 6.35 | 6.35 | 6.48 | 6.33 | 40.61M |
| September 08, 2025 | 6.31 | 6.32 | 6.32 | 6.39 | 6.26 | 46.7M |
| September 05, 2025 | 6.1 | 6.24 | 6.24 | 6.25 | 6.01 | 51.01M |
| September 04, 2025 | 6 | 6.14 | 6.14 | 6.27 | 6 | 52.78M |