5.98
-0.06(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.06 | 6.04 | 6.04 | 6.07 | 6.02 | 24.49M |
| December 03, 2025 | 6.06 | 6.07 | 6.07 | 6.14 | 6.06 | 35.33M |
| December 02, 2025 | 6.06 | 6.08 | 6.08 | 6.09 | 6.03 | 21.48M |
| December 01, 2025 | 6.01 | 6.08 | 6.08 | 6.08 | 5.99 | 36.65M |
| November 28, 2025 | 6.05 | 6 | 6 | 6.07 | 5.98 | 30.58M |
| November 27, 2025 | 6.04 | 6.05 | 6.05 | 6.09 | 6.01 | 23.7M |
| November 26, 2025 | 6.07 | 6.04 | 6.04 | 6.1 | 6.03 | 23.79M |
| November 25, 2025 | 6.01 | 6.07 | 6.07 | 6.1 | 5.98 | 33.58M |
| November 24, 2025 | 6.02 | 6 | 6 | 6.04 | 5.95 | 31.39M |
| November 21, 2025 | 6.15 | 5.98 | 5.98 | 6.17 | 5.98 | 55.79M |
| November 20, 2025 | 6.07 | 6.16 | 6.16 | 6.21 | 6.06 | 51.73M |
| November 19, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6.05 | 26.12M |
| November 18, 2025 | 6.11 | 6.06 | 6.06 | 6.12 | 6.04 | 30.39M |
| November 17, 2025 | 6.16 | 6.12 | 6.12 | 6.16 | 6.07 | 31.96M |
| November 14, 2025 | 6.17 | 6.16 | 6.16 | 6.22 | 6.16 | 31.1M |
| November 13, 2025 | 6.22 | 6.19 | 6.19 | 6.22 | 6.13 | 39.05M |
| November 12, 2025 | 6.22 | 6.21 | 6.21 | 6.27 | 6.19 | 33.32M |
| November 11, 2025 | 6.19 | 6.22 | 6.22 | 6.23 | 6.17 | 29.68M |
| November 10, 2025 | 6.16 | 6.19 | 6.19 | 6.21 | 6.15 | 26.85M |
| November 07, 2025 | 6.19 | 6.17 | 6.17 | 6.23 | 6.16 | 26.89M |
| November 06, 2025 | 6.16 | 6.19 | 6.19 | 6.23 | 6.14 | 38.44M |
| November 05, 2025 | 6.22 | 6.17 | 6.17 | 6.22 | 6.16 | 44.06M |
| November 04, 2025 | 6.12 | 6.21 | 6.21 | 6.24 | 6.12 | 66.81M |
| November 03, 2025 | 6.09 | 6.13 | 6.13 | 6.2 | 6.08 | 79.84M |
| October 31, 2025 | 5.98 | 6.08 | 6.08 | 6.14 | 5.98 | 105.09M |
| October 30, 2025 | 5.9 | 5.89 | 5.89 | 5.95 | 5.89 | 30.59M |
| October 29, 2025 | 5.98 | 5.9 | 5.9 | 5.98 | 5.89 | 36.08M |
| October 28, 2025 | 6.02 | 5.97 | 5.97 | 6.04 | 5.94 | 33.63M |
| October 27, 2025 | 6.02 | 6.02 | 6.02 | 6.06 | 5.96 | 38.41M |
| October 24, 2025 | 6.03 | 6.02 | 6.02 | 6.1 | 6.02 | 39.73M |
| October 23, 2025 | 6.02 | 6.06 | 6.06 | 6.08 | 6.01 | 39.92M |
| October 22, 2025 | 5.98 | 6.02 | 6.02 | 6.04 | 5.97 | 33.82M |
| October 21, 2025 | 5.99 | 5.98 | 5.98 | 6.01 | 5.96 | 31.25M |
| October 20, 2025 | 5.95 | 5.98 | 5.98 | 6 | 5.89 | 39.77M |
| October 17, 2025 | 5.98 | 5.95 | 5.95 | 6.04 | 5.93 | 44.69M |
| October 16, 2025 | 5.93 | 5.99 | 5.99 | 6 | 5.93 | 37.49M |
| October 15, 2025 | 5.95 | 5.94 | 5.94 | 5.98 | 5.91 | 32.71M |
| October 14, 2025 | 5.85 | 5.96 | 5.96 | 5.96 | 5.82 | 57.7M |
| October 13, 2025 | 5.77 | 5.85 | 5.85 | 5.86 | 5.74 | 37.72M |
| October 10, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.76 | 34.62M |
| October 09, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.74 | 25.39M |
| September 30, 2025 | 5.81 | 5.76 | 5.76 | 5.81 | 5.76 | 27.19M |
| September 29, 2025 | 5.8 | 5.81 | 5.81 | 5.83 | 5.76 | 28.49M |
| September 26, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.75 | 20.5M |
| September 25, 2025 | 5.84 | 5.79 | 5.79 | 5.84 | 5.76 | 31.45M |
| September 24, 2025 | 5.85 | 5.84 | 5.84 | 5.91 | 5.82 | 32.39M |
| September 23, 2025 | 5.8 | 5.86 | 5.86 | 5.87 | 5.78 | 38.29M |
| September 22, 2025 | 5.86 | 5.81 | 5.81 | 5.87 | 5.79 | 24.56M |
| September 19, 2025 | 5.85 | 5.86 | 5.86 | 5.88 | 5.81 | 32.23M |
| September 18, 2025 | 5.95 | 5.86 | 5.86 | 5.96 | 5.84 | 46.99M |
| September 17, 2025 | 5.95 | 5.94 | 5.94 | 5.98 | 5.92 | 28.55M |
| September 16, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.93 | 31.69M |
| September 15, 2025 | 6 | 5.97 | 5.97 | 6.02 | 5.97 | 29.06M |
| September 12, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 6 | 30.91M |
| September 11, 2025 | 6.04 | 6.07 | 6.07 | 6.07 | 6 | 34.89M |
| September 10, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.99 | 30.76M |
| September 09, 2025 | 6 | 6.02 | 6.02 | 6.03 | 5.98 | 36.8M |
| September 08, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 5.99 | 35.6M |
| September 05, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 6 | 43.63M |
| September 04, 2025 | 6.05 | 6.08 | 6.08 | 6.11 | 5.97 | 47.76M |