5.49
-0.07(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.66 | 5.56 | 5.56 | 5.68 | 5.53 | 3M |
| December 03, 2025 | 5.74 | 5.68 | 5.68 | 5.83 | 5.65 | 3.09M |
| December 02, 2025 | 5.79 | 5.74 | 5.74 | 5.85 | 5.69 | 3.31M |
| December 01, 2025 | 5.91 | 5.81 | 5.81 | 5.94 | 5.75 | 3.37M |
| November 28, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.76 | 6.13M |
| November 27, 2025 | 5.66 | 5.92 | 5.92 | 5.92 | 5.62 | 6.49M |
| November 26, 2025 | 5.67 | 5.64 | 5.64 | 5.74 | 5.64 | 2.89M |
| November 25, 2025 | 5.65 | 5.66 | 5.66 | 5.72 | 5.61 | 3.58M |
| November 24, 2025 | 5.54 | 5.62 | 5.62 | 5.66 | 5.46 | 4.26M |
| November 21, 2025 | 5.79 | 5.58 | 5.58 | 5.82 | 5.58 | 5.93M |
| November 20, 2025 | 5.87 | 5.8 | 5.8 | 5.92 | 5.72 | 4.86M |
| November 19, 2025 | 6.01 | 5.88 | 5.88 | 6.05 | 5.83 | 4.62M |
| November 18, 2025 | 6.08 | 6.01 | 6.01 | 6.08 | 5.95 | 3.86M |
| November 17, 2025 | 6.14 | 6.08 | 6.08 | 6.16 | 6.04 | 4.06M |
| November 14, 2025 | 6.1 | 6.15 | 6.15 | 6.24 | 6.1 | 3.45M |
| November 13, 2025 | 6.12 | 6.12 | 6.12 | 6.15 | 6.03 | 4.04M |
| November 12, 2025 | 6.23 | 6.11 | 6.11 | 6.36 | 6.1 | 5M |
| November 11, 2025 | 6.3 | 6.15 | 6.15 | 6.38 | 6.1 | 8.8M |
| November 10, 2025 | 5.8 | 6.15 | 6.15 | 6.15 | 5.8 | 6.53M |
| November 07, 2025 | 5.85 | 5.86 | 5.86 | 5.92 | 5.85 | 2.46M |
| November 06, 2025 | 6 | 5.89 | 5.89 | 6.05 | 5.85 | 4.3M |
| November 05, 2025 | 5.87 | 5.96 | 5.96 | 6.02 | 5.87 | 2.84M |
| November 04, 2025 | 6.04 | 5.99 | 5.99 | 6.08 | 5.95 | 3.32M |
| November 03, 2025 | 5.94 | 6.07 | 6.07 | 6.1 | 5.89 | 4.49M |
| October 31, 2025 | 5.94 | 5.93 | 5.93 | 6.1 | 5.85 | 6.33M |
| October 30, 2025 | 5.75 | 5.88 | 5.88 | 5.92 | 5.73 | 3.69M |
| October 29, 2025 | 5.78 | 5.77 | 5.77 | 5.8 | 5.68 | 2.05M |
| October 28, 2025 | 5.8 | 5.79 | 5.79 | 5.88 | 5.77 | 2.43M |
| October 27, 2025 | 5.91 | 5.81 | 5.81 | 5.93 | 5.8 | 2.63M |
| October 24, 2025 | 5.82 | 5.91 | 5.91 | 5.91 | 5.82 | 2.42M |
| October 23, 2025 | 5.83 | 5.82 | 5.82 | 5.86 | 5.74 | 2.51M |
| October 22, 2025 | 5.83 | 5.86 | 5.86 | 5.94 | 5.79 | 2.92M |
| October 21, 2025 | 5.66 | 5.8 | 5.8 | 5.84 | 5.66 | 2.74M |
| October 20, 2025 | 5.6 | 5.66 | 5.66 | 5.67 | 5.58 | 2.46M |
| October 17, 2025 | 5.6 | 5.57 | 5.57 | 5.76 | 5.56 | 3.52M |
| October 16, 2025 | 5.58 | 5.61 | 5.61 | 5.66 | 5.57 | 1.98M |
| October 15, 2025 | 5.61 | 5.62 | 5.62 | 5.64 | 5.56 | 3.43M |
| October 14, 2025 | 5.67 | 5.61 | 5.61 | 5.71 | 5.6 | 2.65M |
| October 13, 2025 | 5.51 | 5.65 | 5.65 | 5.68 | 5.51 | 4.39M |
| October 10, 2025 | 5.6 | 5.69 | 5.69 | 5.75 | 5.6 | 4.98M |
| October 09, 2025 | 5.56 | 5.65 | 5.65 | 5.71 | 5.56 | 11.04M |
| September 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 787,800 |
| September 29, 2025 | 6.13 | 6.01 | 6.01 | 6.14 | 5.98 | 3.09M |
| September 26, 2025 | 5.99 | 5.96 | 5.96 | 6.02 | 5.9 | 2.55M |
| September 25, 2025 | 6.01 | 5.97 | 5.97 | 6.07 | 5.94 | 2.17M |
| September 24, 2025 | 5.91 | 6 | 6 | 6.01 | 5.89 | 3.66M |
| September 23, 2025 | 6.21 | 6.04 | 6.04 | 6.22 | 5.91 | 4.68M |
| September 22, 2025 | 6.26 | 6.2 | 6.2 | 6.39 | 6.03 | 4.46M |
| September 19, 2025 | 6.27 | 6.26 | 6.26 | 6.3 | 6.17 | 3.16M |
| September 18, 2025 | 6.44 | 6.24 | 6.24 | 6.5 | 6.18 | 5.71M |
| September 17, 2025 | 6.51 | 6.44 | 6.44 | 6.66 | 6.43 | 4.52M |
| September 16, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.4 | 3.14M |
| September 15, 2025 | 6.51 | 6.44 | 6.44 | 6.54 | 6.39 | 4.01M |
| September 12, 2025 | 6.61 | 6.51 | 6.51 | 6.65 | 6.45 | 3.91M |
| September 11, 2025 | 6.6 | 6.57 | 6.57 | 6.62 | 6.47 | 3.64M |
| September 10, 2025 | 6.62 | 6.6 | 6.6 | 6.63 | 6.51 | 4.46M |
| September 09, 2025 | 6.41 | 6.6 | 6.6 | 6.67 | 6.35 | 7.59M |
| September 08, 2025 | 6.22 | 6.36 | 6.36 | 6.38 | 6.21 | 5.96M |
| September 05, 2025 | 6.14 | 6.16 | 6.16 | 6.24 | 6.09 | 4.58M |
| September 04, 2025 | 6.21 | 6.16 | 6.16 | 6.33 | 6.1 | 5.57M |