5.45
+0.02(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.54 | 5.43 | 5.43 | 5.56 | 5.41 | 11.81M |
| December 03, 2025 | 5.67 | 5.57 | 5.57 | 5.67 | 5.51 | 11.33M |
| December 02, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.52 | 11.72M |
| December 01, 2025 | 5.8 | 5.7 | 5.7 | 5.83 | 5.66 | 13.67M |
| November 28, 2025 | 5.64 | 5.82 | 5.82 | 5.82 | 5.6 | 16.7M |
| November 27, 2025 | 5.61 | 5.61 | 5.61 | 5.66 | 5.54 | 12.32M |
| November 26, 2025 | 5.85 | 5.63 | 5.63 | 5.85 | 5.6 | 15.45M |
| November 25, 2025 | 5.73 | 5.8 | 5.8 | 5.83 | 5.69 | 14.09M |
| November 24, 2025 | 5.74 | 5.68 | 5.68 | 5.79 | 5.6 | 16.93M |
| November 21, 2025 | 5.86 | 5.63 | 5.63 | 6 | 5.6 | 28.05M |
| November 20, 2025 | 6 | 5.91 | 5.91 | 6.29 | 5.85 | 35.62M |
| November 19, 2025 | 6.06 | 5.79 | 5.79 | 6.06 | 5.73 | 20.42M |
| November 18, 2025 | 6.16 | 6.02 | 6.02 | 6.19 | 5.92 | 23.08M |
| November 17, 2025 | 6.15 | 6.2 | 6.2 | 6.24 | 6.08 | 29.84M |
| November 14, 2025 | 5.91 | 6.14 | 6.14 | 6.24 | 5.9 | 36.31M |
| November 13, 2025 | 5.88 | 5.93 | 5.93 | 5.98 | 5.85 | 20.63M |
| November 12, 2025 | 6.03 | 5.92 | 5.92 | 6.03 | 5.89 | 23.31M |
| November 11, 2025 | 6.17 | 6.04 | 6.04 | 6.17 | 5.99 | 31.92M |
| November 10, 2025 | 5.98 | 6.12 | 6.12 | 6.23 | 5.86 | 47.4M |
| November 07, 2025 | 6.12 | 6.09 | 6.09 | 6.41 | 6.02 | 62.19M |
| November 06, 2025 | 6.31 | 6.01 | 6.01 | 6.4 | 5.96 | 75.57M |
| November 05, 2025 | 6.62 | 6.38 | 6.38 | 6.62 | 6.17 | 112.83M |
| November 04, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 23.11M |
| November 03, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.45 | 17.17M |
| October 31, 2025 | 5.36 | 5.43 | 5.43 | 5.47 | 5.35 | 18.13M |
| October 30, 2025 | 5.44 | 5.3 | 5.3 | 5.46 | 5.29 | 14.36M |
| October 29, 2025 | 5.63 | 5.43 | 5.43 | 5.63 | 5.36 | 20.27M |
| October 28, 2025 | 5.71 | 5.59 | 5.59 | 5.72 | 5.51 | 24.48M |
| October 27, 2025 | 5.65 | 5.69 | 5.69 | 5.84 | 5.54 | 45.99M |
| October 24, 2025 | 5.48 | 5.75 | 5.75 | 5.95 | 5.43 | 58.56M |
| October 23, 2025 | 5.52 | 5.49 | 5.49 | 5.52 | 5.37 | 12.59M |
| October 22, 2025 | 5.38 | 5.52 | 5.52 | 5.55 | 5.38 | 16.59M |
| October 21, 2025 | 5.3 | 5.4 | 5.4 | 5.4 | 5.26 | 10.15M |
| October 20, 2025 | 5.2 | 5.3 | 5.3 | 5.31 | 5.17 | 10.57M |
| October 17, 2025 | 5.18 | 5.17 | 5.17 | 5.26 | 5.14 | 9.14M |
| October 16, 2025 | 5.33 | 5.18 | 5.18 | 5.33 | 5.16 | 12.05M |
| October 15, 2025 | 5.28 | 5.32 | 5.32 | 5.37 | 5.25 | 10.21M |
| October 14, 2025 | 5.38 | 5.28 | 5.28 | 5.41 | 5.25 | 15.44M |
| October 13, 2025 | 5.13 | 5.25 | 5.25 | 5.27 | 4.96 | 14.47M |
| October 10, 2025 | 5.23 | 5.31 | 5.31 | 5.33 | 5.2 | 15.42M |
| October 09, 2025 | 5.21 | 5.23 | 5.23 | 5.28 | 5.16 | 12.32M |
| September 30, 2025 | 5.3 | 5.17 | 5.17 | 5.34 | 5.16 | 11.41M |
| September 29, 2025 | 5.15 | 5.2 | 5.2 | 5.25 | 5.02 | 14.63M |
| September 26, 2025 | 5.1 | 5.17 | 5.17 | 5.22 | 4.87 | 19M |
| September 25, 2025 | 5.38 | 5.22 | 5.22 | 5.39 | 5.21 | 10.64M |
| September 24, 2025 | 5.22 | 5.32 | 5.32 | 5.35 | 5.2 | 9.25M |
| September 23, 2025 | 5.35 | 5.31 | 5.31 | 5.39 | 5.12 | 15.88M |
| September 22, 2025 | 5.43 | 5.36 | 5.36 | 5.45 | 5.3 | 15.09M |
| September 19, 2025 | 5.46 | 5.47 | 5.47 | 5.56 | 5.41 | 12.39M |
| September 18, 2025 | 5.56 | 5.43 | 5.43 | 5.57 | 5.38 | 14.13M |
| September 17, 2025 | 5.65 | 5.55 | 5.55 | 5.65 | 5.53 | 13.79M |
| September 16, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.57 | 13.51M |
| September 15, 2025 | 5.63 | 5.7 | 5.7 | 5.73 | 5.53 | 13.27M |
| September 12, 2025 | 5.63 | 5.62 | 5.62 | 5.66 | 5.58 | 12.53M |
| September 11, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.51 | 12.02M |
| September 10, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.54 | 11.58M |
| September 09, 2025 | 5.61 | 5.57 | 5.57 | 5.64 | 5.54 | 10.63M |
| September 08, 2025 | 5.57 | 5.63 | 5.63 | 5.63 | 5.51 | 14.42M |
| September 05, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.37 | 12.7M |
| September 04, 2025 | 5.42 | 5.5 | 5.5 | 5.6 | 5.41 | 17.72M |