5.55
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.6 | 5.57 | 5.57 | 5.61 | 5.55 | 107.34M |
| December 03, 2025 | 5.66 | 5.6 | 5.6 | 5.68 | 5.59 | 171.94M |
| December 02, 2025 | 5.69 | 5.67 | 5.67 | 5.72 | 5.65 | 113.73M |
| December 01, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.65 | 153.14M |
| November 28, 2025 | 5.77 | 5.68 | 5.68 | 5.78 | 5.66 | 245.97M |
| November 27, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.73 | 134.87M |
| November 26, 2025 | 5.87 | 5.79 | 5.79 | 5.92 | 5.76 | 172.9M |
| November 25, 2025 | 5.8 | 5.88 | 5.88 | 5.89 | 5.75 | 203.26M |
| November 24, 2025 | 5.82 | 5.79 | 5.79 | 5.9 | 5.79 | 219.42M |
| November 21, 2025 | 5.89 | 5.81 | 5.81 | 5.94 | 5.81 | 211.32M |
| November 20, 2025 | 5.72 | 5.91 | 5.91 | 5.97 | 5.71 | 316.27M |
| November 19, 2025 | 5.66 | 5.73 | 5.73 | 5.75 | 5.66 | 152.3M |
| November 18, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.65 | 121.16M |
| November 17, 2025 | 5.82 | 5.69 | 5.69 | 5.83 | 5.69 | 228.88M |
| November 14, 2025 | 5.8 | 5.83 | 5.83 | 5.88 | 5.79 | 193.68M |
| November 13, 2025 | 5.87 | 5.81 | 5.81 | 5.89 | 5.77 | 179.64M |
| November 12, 2025 | 5.84 | 5.87 | 5.87 | 5.93 | 5.84 | 168.57M |
| November 11, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.8 | 91.28M |
| November 10, 2025 | 5.78 | 5.83 | 5.83 | 5.84 | 5.77 | 110.39M |
| November 07, 2025 | 5.86 | 5.8 | 5.8 | 5.9 | 5.78 | 136.7M |
| November 06, 2025 | 5.9 | 5.85 | 5.85 | 5.93 | 5.84 | 146.06M |
| November 05, 2025 | 5.92 | 5.91 | 5.91 | 5.97 | 5.88 | 153.55M |
| November 04, 2025 | 5.77 | 5.92 | 5.92 | 5.94 | 5.77 | 222.2M |
| November 03, 2025 | 5.74 | 5.78 | 5.78 | 5.81 | 5.73 | 188.86M |
| October 31, 2025 | 5.87 | 5.75 | 5.75 | 5.9 | 5.71 | 236.36M |
| October 30, 2025 | 5.95 | 5.91 | 5.91 | 6.02 | 5.89 | 138.26M |
| October 29, 2025 | 6.07 | 5.94 | 5.94 | 6.07 | 5.93 | 177.61M |
| October 28, 2025 | 6.01 | 6.07 | 6.07 | 6.13 | 5.97 | 161.2M |
| October 27, 2025 | 5.96 | 6.01 | 6.01 | 6.09 | 5.85 | 185.38M |
| October 24, 2025 | 5.99 | 5.99 | 5.99 | 6.03 | 5.91 | 207.6M |
| October 23, 2025 | 5.74 | 6 | 6 | 6 | 5.74 | 362.3M |
| October 22, 2025 | 5.67 | 5.73 | 5.73 | 5.75 | 5.66 | 160.36M |
| October 21, 2025 | 5.68 | 5.67 | 5.67 | 5.69 | 5.63 | 142M |
| October 20, 2025 | 5.7 | 5.68 | 5.68 | 5.71 | 5.58 | 183.87M |
| October 17, 2025 | 5.75 | 5.72 | 5.72 | 5.79 | 5.69 | 173.51M |
| October 16, 2025 | 5.68 | 5.75 | 5.75 | 5.76 | 5.66 | 190.54M |
| October 15, 2025 | 5.68 | 5.69 | 5.69 | 5.71 | 5.62 | 168.59M |
| October 14, 2025 | 5.61 | 5.7 | 5.7 | 5.7 | 5.55 | 209.32M |
| October 13, 2025 | 5.62 | 5.61 | 5.61 | 5.65 | 5.53 | 175.23M |
| October 10, 2025 | 5.68 | 5.66 | 5.66 | 5.74 | 5.65 | 132.01M |
| October 09, 2025 | 5.73 | 5.7 | 5.7 | 5.74 | 5.63 | 128.83M |
| September 30, 2025 | 5.84 | 5.75 | 5.75 | 5.85 | 5.71 | 121.16M |
| September 29, 2025 | 5.94 | 5.83 | 5.83 | 5.95 | 5.78 | 144.6M |
| September 26, 2025 | 5.96 | 5.93 | 5.93 | 6 | 5.92 | 91.98M |
| September 25, 2025 | 6.05 | 5.98 | 5.98 | 6.06 | 5.9 | 131.31M |
| September 24, 2025 | 6.07 | 6.06 | 6.06 | 6.17 | 6.04 | 119.07M |
| September 23, 2025 | 5.93 | 6.05 | 6.05 | 6.1 | 5.88 | 153.82M |
| September 22, 2025 | 6.04 | 5.96 | 5.96 | 6.09 | 5.94 | 103.05M |
| September 19, 2025 | 6.04 | 6.04 | 6.04 | 6.11 | 6 | 118.33M |
| September 18, 2025 | 6.2 | 6.07 | 6.07 | 6.22 | 6.04 | 155.36M |
| September 17, 2025 | 6.15 | 6.21 | 6.21 | 6.23 | 6.13 | 110.21M |
| September 16, 2025 | 6.22 | 6.17 | 6.17 | 6.25 | 6.15 | 105.7M |
| September 15, 2025 | 6.24 | 6.22 | 6.22 | 6.29 | 6.17 | 105.46M |
| September 12, 2025 | 6.26 | 6.24 | 6.24 | 6.29 | 6.21 | 93.5M |
| September 11, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.18 | 137.18M |
| September 10, 2025 | 6.26 | 6.25 | 6.25 | 6.29 | 6.19 | 112.2M |
| September 09, 2025 | 6.24 | 6.25 | 6.25 | 6.3 | 6.21 | 100.37M |
| September 08, 2025 | 6.17 | 6.23 | 6.23 | 6.3 | 6.15 | 144.35M |
| September 05, 2025 | 6.35 | 6.2 | 6.2 | 6.37 | 6.18 | 183.06M |
| September 04, 2025 | 6.21 | 6.39 | 6.39 | 6.44 | 6.11 | 319.5M |