5.54
-0.12(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.6 | 5.66 | 5.66 | 5.66 | 5.59 | 13.84M |
| December 03, 2025 | 5.63 | 5.61 | 5.61 | 5.69 | 5.58 | 12.36M |
| December 02, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.57 | 9.36M |
| December 01, 2025 | 5.52 | 5.61 | 5.61 | 5.63 | 5.51 | 14.2M |
| November 28, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.51 | 9.03M |
| November 27, 2025 | 5.55 | 5.56 | 5.56 | 5.59 | 5.5 | 8.61M |
| November 26, 2025 | 5.56 | 5.55 | 5.55 | 5.61 | 5.54 | 9.96M |
| November 25, 2025 | 5.5 | 5.56 | 5.56 | 5.61 | 5.48 | 13.3M |
| November 24, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.45 | 13.83M |
| November 21, 2025 | 5.64 | 5.5 | 5.5 | 5.67 | 5.5 | 17.91M |
| November 20, 2025 | 5.55 | 5.64 | 5.64 | 5.7 | 5.55 | 20.22M |
| November 19, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.54 | 9.26M |
| November 18, 2025 | 5.61 | 5.56 | 5.56 | 5.63 | 5.54 | 10.39M |
| November 17, 2025 | 5.68 | 5.61 | 5.61 | 5.7 | 5.59 | 10.78M |
| November 14, 2025 | 5.68 | 5.69 | 5.69 | 5.75 | 5.66 | 12.93M |
| November 13, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.61 | 12.98M |
| November 12, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.65 | 13.28M |
| November 11, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.64 | 8.95M |
| November 10, 2025 | 5.64 | 5.67 | 5.67 | 5.72 | 5.6 | 14.43M |
| November 07, 2025 | 5.62 | 5.64 | 5.64 | 5.69 | 5.62 | 13.15M |
| November 06, 2025 | 5.62 | 5.64 | 5.64 | 5.66 | 5.59 | 14.54M |
| November 05, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.58 | 22.99M |
| November 04, 2025 | 5.52 | 5.62 | 5.62 | 5.65 | 5.5 | 26.09M |
| November 03, 2025 | 5.46 | 5.51 | 5.51 | 5.54 | 5.44 | 13.95M |
| October 31, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.45 | 13.63M |
| October 30, 2025 | 5.51 | 5.47 | 5.47 | 5.54 | 5.47 | 16.71M |
| October 29, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.44 | 14.53M |
| October 28, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.46 | 12.1M |
| October 27, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.48 | 15.91M |
| October 24, 2025 | 5.6 | 5.54 | 5.54 | 5.61 | 5.53 | 15.64M |
| October 23, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.58 | 20.63M |
| October 22, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.56 | 13.86M |
| October 21, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.54 | 16.09M |
| October 20, 2025 | 5.5 | 5.59 | 5.59 | 5.6 | 5.46 | 24.03M |
| October 17, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.47 | 19.65M |
| October 16, 2025 | 5.43 | 5.5 | 5.5 | 5.53 | 5.42 | 18.59M |
| October 15, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.41 | 13.71M |
| October 14, 2025 | 5.34 | 5.45 | 5.45 | 5.45 | 5.33 | 23.17M |
| October 13, 2025 | 5.31 | 5.35 | 5.35 | 5.41 | 5.27 | 20.63M |
| October 10, 2025 | 5.31 | 5.36 | 5.36 | 5.39 | 5.3 | 13.49M |
| October 09, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.29 | 12.83M |
| September 30, 2025 | 5.39 | 5.31 | 5.31 | 5.4 | 5.31 | 11.06M |
| September 29, 2025 | 5.32 | 5.38 | 5.38 | 5.39 | 5.27 | 13.89M |
| September 26, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.27 | 9.57M |
| September 25, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.29 | 10.71M |
| September 24, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.32 | 10.62M |
| September 23, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.27 | 17.24M |
| September 22, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.29 | 11.35M |
| September 19, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.33 | 11.02M |
| September 18, 2025 | 5.44 | 5.34 | 5.34 | 5.45 | 5.33 | 17.27M |
| September 17, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.42 | 12.37M |
| September 16, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.43 | 16.43M |
| September 15, 2025 | 5.52 | 5.47 | 5.47 | 5.52 | 5.46 | 11.82M |
| September 12, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.52 | 11.14M |
| September 11, 2025 | 5.54 | 5.59 | 5.59 | 5.59 | 5.5 | 15.18M |
| September 10, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.5 | 9.94M |
| September 09, 2025 | 5.48 | 5.53 | 5.53 | 5.54 | 5.47 | 14.3M |
| September 08, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.46 | 12.1M |
| September 05, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.44 | 12.27M |
| September 04, 2025 | 5.51 | 5.53 | 5.53 | 5.54 | 5.43 | 16.92M |
