5.93
-0.13(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.08 | 6.06 | 6.06 | 6.09 | 6.02 | 30.35M |
| December 03, 2025 | 6.1 | 6.08 | 6.08 | 6.17 | 6.07 | 50.04M |
| December 02, 2025 | 6.12 | 6.1 | 6.1 | 6.16 | 6.05 | 59.98M |
| December 01, 2025 | 5.96 | 6.12 | 6.12 | 6.17 | 5.94 | 126.24M |
| November 28, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.91 | 37.56M |
| November 27, 2025 | 5.95 | 5.97 | 5.97 | 6 | 5.91 | 40.16M |
| November 26, 2025 | 5.94 | 5.95 | 5.95 | 6.04 | 5.94 | 49.29M |
| November 25, 2025 | 5.97 | 5.94 | 5.94 | 5.97 | 5.91 | 50.51M |
| November 24, 2025 | 5.98 | 5.96 | 5.96 | 6.03 | 5.9 | 42.35M |
| November 21, 2025 | 6.08 | 5.96 | 5.96 | 6.11 | 5.94 | 62.3M |
| November 20, 2025 | 6.08 | 6.09 | 6.09 | 6.15 | 6.05 | 49.7M |
| November 19, 2025 | 6.03 | 6.08 | 6.08 | 6.11 | 6.01 | 36M |
| November 18, 2025 | 6.08 | 6.03 | 6.03 | 6.12 | 5.97 | 60.98M |
| November 17, 2025 | 6.2 | 6.09 | 6.09 | 6.2 | 6.05 | 57.46M |
| November 14, 2025 | 6.24 | 6.2 | 6.2 | 6.32 | 6.18 | 36.64M |
| November 13, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.15 | 54.01M |
| November 12, 2025 | 6.25 | 6.25 | 6.25 | 6.29 | 6.22 | 39.26M |
| November 11, 2025 | 6.2 | 6.25 | 6.25 | 6.26 | 6.15 | 50.76M |
| November 10, 2025 | 6.06 | 6.2 | 6.2 | 6.23 | 6.06 | 72.72M |
| November 07, 2025 | 6.16 | 6.08 | 6.08 | 6.24 | 6.07 | 64.81M |
| November 06, 2025 | 6.12 | 6.17 | 6.17 | 6.2 | 6.08 | 67.17M |
| November 05, 2025 | 6.15 | 6.12 | 6.12 | 6.18 | 6.09 | 48.57M |
| November 04, 2025 | 6.1 | 6.15 | 6.15 | 6.21 | 6.07 | 60.82M |
| November 03, 2025 | 6.03 | 6.09 | 6.09 | 6.15 | 6.02 | 68.16M |
| October 31, 2025 | 5.98 | 6.05 | 6.05 | 6.1 | 5.96 | 123.49M |
| October 30, 2025 | 5.89 | 5.88 | 5.88 | 5.97 | 5.86 | 57.24M |
| October 29, 2025 | 6.04 | 5.9 | 5.9 | 6.05 | 5.89 | 85.16M |
| October 28, 2025 | 6.08 | 6.06 | 6.06 | 6.13 | 6.03 | 47.51M |
| October 27, 2025 | 6.08 | 6.06 | 6.06 | 6.12 | 6.02 | 45.41M |
| October 24, 2025 | 6.16 | 6.09 | 6.09 | 6.16 | 6.07 | 44.89M |
| October 23, 2025 | 6.21 | 6.16 | 6.16 | 6.26 | 6.11 | 73.03M |
| October 22, 2025 | 6.21 | 6.21 | 6.21 | 6.27 | 6.17 | 39.68M |
| October 21, 2025 | 6.18 | 6.23 | 6.23 | 6.25 | 6.14 | 64.64M |
| October 20, 2025 | 6.15 | 6.17 | 6.17 | 6.22 | 6.04 | 63.71M |
| October 17, 2025 | 6.11 | 6.18 | 6.18 | 6.22 | 6.09 | 72.4M |
| October 16, 2025 | 6.03 | 6.12 | 6.12 | 6.12 | 6.01 | 56.16M |
| October 15, 2025 | 6.1 | 6.03 | 6.03 | 6.12 | 6.01 | 68.47M |
| October 14, 2025 | 6.03 | 6.09 | 6.09 | 6.14 | 5.96 | 93.46M |
| October 13, 2025 | 5.85 | 6.04 | 6.04 | 6.1 | 5.81 | 117.57M |
| October 10, 2025 | 5.72 | 5.89 | 5.89 | 5.95 | 5.71 | 95.09M |
| October 09, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.65 | 54.78M |
| September 30, 2025 | 5.8 | 5.74 | 5.74 | 5.81 | 5.7 | 70.01M |
| September 29, 2025 | 5.85 | 5.8 | 5.8 | 5.86 | 5.75 | 67.86M |
| September 26, 2025 | 5.8 | 5.86 | 5.86 | 5.88 | 5.7 | 63.01M |
| September 25, 2025 | 5.84 | 5.81 | 5.81 | 5.86 | 5.75 | 68.73M |
| September 24, 2025 | 5.81 | 5.87 | 5.87 | 5.9 | 5.74 | 106.66M |
| September 23, 2025 | 5.62 | 5.77 | 5.77 | 5.85 | 5.56 | 170.9M |
| September 22, 2025 | 5.66 | 5.64 | 5.64 | 5.74 | 5.62 | 77.62M |
| September 19, 2025 | 5.51 | 5.67 | 5.67 | 5.68 | 5.48 | 100.09M |
| September 18, 2025 | 5.56 | 5.51 | 5.51 | 5.65 | 5.5 | 92.56M |
| September 17, 2025 | 5.58 | 5.57 | 5.57 | 5.63 | 5.54 | 72.6M |
| September 16, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.52 | 79.08M |
| September 15, 2025 | 5.65 | 5.58 | 5.58 | 5.67 | 5.56 | 71.61M |
| September 12, 2025 | 5.79 | 5.66 | 5.66 | 5.81 | 5.65 | 77.34M |
| September 11, 2025 | 5.76 | 5.8 | 5.8 | 5.82 | 5.74 | 73.61M |
| September 10, 2025 | 5.73 | 5.78 | 5.78 | 5.81 | 5.69 | 79.8M |
| September 09, 2025 | 5.61 | 5.76 | 5.76 | 5.76 | 5.59 | 90.25M |
| September 08, 2025 | 5.61 | 5.61 | 5.61 | 5.67 | 5.6 | 60.11M |
| September 05, 2025 | 5.67 | 5.61 | 5.61 | 5.68 | 5.56 | 61.16M |
| September 04, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.56 | 69.47M |