5.46
+0.04(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.58 | 5.42 | 5.42 | 5.59 | 5.41 | 31.63M |
| December 03, 2025 | 5.58 | 5.6 | 5.6 | 5.64 | 5.53 | 12.46M |
| December 02, 2025 | 5.53 | 5.58 | 5.58 | 5.6 | 5.48 | 13.67M |
| December 01, 2025 | 5.52 | 5.53 | 5.53 | 5.59 | 5.51 | 12.65M |
| November 28, 2025 | 5.44 | 5.52 | 5.52 | 5.53 | 5.41 | 15.63M |
| November 27, 2025 | 5.49 | 5.44 | 5.44 | 5.51 | 5.43 | 11.88M |
| November 26, 2025 | 5.51 | 5.47 | 5.47 | 5.55 | 5.47 | 11.16M |
| November 25, 2025 | 5.49 | 5.5 | 5.5 | 5.52 | 5.45 | 14.02M |
| November 24, 2025 | 5.51 | 5.45 | 5.45 | 5.56 | 5.45 | 16.52M |
| November 21, 2025 | 5.58 | 5.47 | 5.47 | 5.65 | 5.47 | 19.17M |
| November 20, 2025 | 5.69 | 5.61 | 5.61 | 5.69 | 5.56 | 14.42M |
| November 19, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.64 | 12.42M |
| November 18, 2025 | 5.73 | 5.67 | 5.67 | 5.83 | 5.63 | 23.04M |
| November 17, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.71 | 20.71M |
| November 14, 2025 | 5.79 | 5.76 | 5.76 | 5.9 | 5.74 | 28.27M |
| November 13, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.72 | 21.8M |
| November 12, 2025 | 5.81 | 5.79 | 5.79 | 5.85 | 5.75 | 23.32M |
| November 11, 2025 | 5.72 | 5.81 | 5.81 | 5.81 | 5.69 | 30.01M |
| November 10, 2025 | 5.59 | 5.71 | 5.71 | 5.72 | 5.57 | 25.45M |
| November 07, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.54 | 11.98M |
| November 06, 2025 | 5.54 | 5.55 | 5.55 | 5.59 | 5.54 | 13.86M |
| November 05, 2025 | 5.48 | 5.55 | 5.55 | 5.59 | 5.47 | 18.54M |
| November 04, 2025 | 5.5 | 5.49 | 5.49 | 5.52 | 5.47 | 13.16M |
| November 03, 2025 | 5.46 | 5.52 | 5.52 | 5.52 | 5.43 | 20.35M |
| October 31, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.4 | 13.22M |
| October 30, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.41 | 12.85M |
| October 29, 2025 | 5.44 | 5.46 | 5.46 | 5.46 | 5.4 | 12.22M |
| October 28, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.43 | 7.99M |
| October 27, 2025 | 5.44 | 5.46 | 5.46 | 5.47 | 5.44 | 10.23M |
| October 24, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.44 | 10.15M |
| October 23, 2025 | 5.45 | 5.49 | 5.49 | 5.5 | 5.44 | 11.07M |
| October 22, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.42 | 8.35M |
| October 21, 2025 | 5.42 | 5.45 | 5.45 | 5.46 | 5.41 | 8.41M |
| October 20, 2025 | 5.44 | 5.42 | 5.42 | 5.47 | 5.39 | 11.21M |
| October 17, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.42 | 11.11M |
| October 16, 2025 | 5.49 | 5.46 | 5.46 | 5.5 | 5.44 | 11.5M |
| October 15, 2025 | 5.46 | 5.5 | 5.5 | 5.5 | 5.45 | 10.99M |
| October 14, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.43 | 13.59M |
| October 13, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.39 | 13.78M |
| October 10, 2025 | 5.42 | 5.49 | 5.49 | 5.5 | 5.41 | 14.65M |
| October 09, 2025 | 5.39 | 5.44 | 5.44 | 5.45 | 5.36 | 13.63M |
| September 30, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.4 | 11.52M |
| September 29, 2025 | 5.41 | 5.44 | 5.44 | 5.44 | 5.33 | 15.82M |
| September 26, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.41 | 13.12M |
| September 25, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.41 | 12.8M |
| September 24, 2025 | 5.45 | 5.46 | 5.46 | 5.48 | 5.43 | 14.5M |
| September 23, 2025 | 5.52 | 5.44 | 5.44 | 5.54 | 5.38 | 22.52M |
| September 22, 2025 | 5.61 | 5.54 | 5.54 | 5.63 | 5.51 | 20.2M |
| September 19, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.56 | 18.57M |
| September 18, 2025 | 5.75 | 5.67 | 5.67 | 5.77 | 5.61 | 23.52M |
| September 17, 2025 | 5.8 | 5.76 | 5.76 | 5.82 | 5.74 | 15.92M |
| September 16, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.76 | 17.98M |
| September 15, 2025 | 5.81 | 5.83 | 5.83 | 5.87 | 5.77 | 19.93M |
| September 12, 2025 | 5.89 | 5.81 | 5.81 | 5.91 | 5.79 | 26.5M |
| September 11, 2025 | 5.87 | 5.89 | 5.89 | 5.95 | 5.84 | 39.83M |
| September 10, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.81 | 26.91M |
| September 09, 2025 | 5.71 | 5.9 | 5.9 | 5.9 | 5.68 | 54.34M |
| September 08, 2025 | 5.66 | 5.72 | 5.72 | 5.75 | 5.65 | 23.02M |
| September 05, 2025 | 5.7 | 5.68 | 5.68 | 5.73 | 5.59 | 26.48M |
| September 04, 2025 | 5.55 | 5.68 | 5.68 | 5.69 | 5.53 | 30.7M |
