5.53
-0.06(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.66 | 5.59 | 5.59 | 5.68 | 5.54 | 107.6M |
| December 23, 2025 | 5.61 | 5.57 | 5.57 | 5.65 | 5.54 | 108.68M |
| December 22, 2025 | 5.56 | 5.58 | 5.58 | 5.65 | 5.54 | 119.83M |
| December 19, 2025 | 5.4 | 5.51 | 5.51 | 5.54 | 5.35 | 115.57M |
| December 18, 2025 | 5.35 | 5.41 | 5.41 | 5.52 | 5.33 | 113.68M |
| December 17, 2025 | 5.25 | 5.39 | 5.39 | 5.41 | 5.2 | 118.87M |
| December 16, 2025 | 5.32 | 5.23 | 5.23 | 5.36 | 5.19 | 104.87M |
| December 15, 2025 | 5.3 | 5.37 | 5.37 | 5.43 | 5.26 | 89.73M |
| December 12, 2025 | 5.35 | 5.38 | 5.38 | 5.43 | 5.33 | 138.79M |
| December 11, 2025 | 5.39 | 5.25 | 5.25 | 5.42 | 5.24 | 96.05M |
| December 10, 2025 | 5.41 | 5.36 | 5.36 | 5.43 | 5.32 | 90.19M |
| December 09, 2025 | 5.53 | 5.35 | 5.35 | 5.54 | 5.31 | 145.52M |
| December 08, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.43 | 136.86M |
| December 05, 2025 | 5.41 | 5.55 | 5.55 | 5.55 | 5.24 | 194.47M |
| December 04, 2025 | 5.12 | 5.29 | 5.29 | 5.44 | 5.12 | 106.52M |
| December 03, 2025 | 5.28 | 5.3 | 5.3 | 5.39 | 5.25 | 102.21M |
| December 02, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.21 | 75.69M |
| December 01, 2025 | 5.37 | 5.31 | 5.31 | 5.45 | 5.27 | 159.91M |
| November 28, 2025 | 5.12 | 5.18 | 5.18 | 5.2 | 5.07 | 95.48M |
| November 27, 2025 | 5.17 | 5.12 | 5.12 | 5.23 | 5.12 | 109.99M |
| November 26, 2025 | 5.17 | 5.12 | 5.12 | 5.2 | 5.1 | 78.68M |
| November 25, 2025 | 5.15 | 5.16 | 5.16 | 5.22 | 5.13 | 104.25M |
| November 24, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.03 | 104.99M |
| November 21, 2025 | 5.32 | 5.05 | 5.05 | 5.34 | 5.04 | 221.26M |
| November 20, 2025 | 5.37 | 5.39 | 5.39 | 5.6 | 5.34 | 191.75M |
| November 19, 2025 | 5.29 | 5.33 | 5.33 | 5.38 | 5.23 | 115.75M |
| November 18, 2025 | 5.55 | 5.3 | 5.3 | 5.57 | 5.25 | 187.33M |
| November 17, 2025 | 5.66 | 5.58 | 5.58 | 5.68 | 5.52 | 123.26M |
| November 14, 2025 | 5.67 | 5.66 | 5.66 | 5.76 | 5.64 | 139.12M |
| November 13, 2025 | 5.66 | 5.74 | 5.74 | 5.8 | 5.64 | 209.3M |
| November 12, 2025 | 5.36 | 5.61 | 5.61 | 5.76 | 5.36 | 213.36M |
| November 11, 2025 | 5.49 | 5.64 | 5.64 | 5.82 | 5.43 | 291.77M |
| November 10, 2025 | 5.43 | 5.44 | 5.44 | 5.54 | 5.39 | 119.12M |
| November 07, 2025 | 5.36 | 5.4 | 5.4 | 5.44 | 5.34 | 107.4M |
| November 06, 2025 | 5.3 | 5.41 | 5.41 | 5.44 | 5.28 | 158.92M |
| November 05, 2025 | 5.22 | 5.3 | 5.3 | 5.32 | 5.19 | 83.95M |
| November 04, 2025 | 5.36 | 5.29 | 5.29 | 5.4 | 5.24 | 116.15M |
| November 03, 2025 | 5.46 | 5.41 | 5.41 | 5.5 | 5.23 | 200.24M |
| October 31, 2025 | 5.6 | 5.51 | 5.51 | 5.69 | 5.5 | 149.57M |
| October 30, 2025 | 5.65 | 5.67 | 5.67 | 5.78 | 5.65 | 148.81M |
| October 29, 2025 | 5.65 | 5.79 | 5.79 | 5.8 | 5.53 | 157.94M |
| October 28, 2025 | 5.65 | 5.5 | 5.5 | 5.65 | 5.47 | 128.95M |
| October 27, 2025 | 5.65 | 5.7 | 5.7 | 5.77 | 5.6 | 131.67M |
| October 24, 2025 | 5.65 | 5.6 | 5.6 | 5.7 | 5.55 | 102.27M |
| October 23, 2025 | 5.83 | 5.63 | 5.63 | 5.83 | 5.46 | 92.03M |
| October 22, 2025 | 5.51 | 5.55 | 5.55 | 5.58 | 5.44 | 104.54M |
| October 21, 2025 | 5.69 | 5.66 | 5.66 | 5.74 | 5.62 | 91.87M |
| October 20, 2025 | 5.66 | 5.62 | 5.62 | 5.69 | 5.58 | 86.75M |
| October 17, 2025 | 5.83 | 5.67 | 5.67 | 5.94 | 5.65 | 114.88M |
| October 16, 2025 | 5.91 | 5.76 | 5.76 | 5.95 | 5.73 | 112.87M |
| October 15, 2025 | 6 | 5.91 | 5.91 | 6.03 | 5.8 | 154.93M |
| October 14, 2025 | 6.21 | 5.96 | 5.96 | 6.4 | 5.89 | 233.07M |
| October 13, 2025 | 5.72 | 6.11 | 6.11 | 6.11 | 5.72 | 223.67M |
| October 10, 2025 | 5.95 | 5.92 | 5.92 | 6.05 | 5.89 | 161.16M |
| October 09, 2025 | 5.95 | 6.06 | 6.06 | 6.07 | 5.83 | 241.74M |
| September 30, 2025 | 5.46 | 5.7 | 5.7 | 5.75 | 5.45 | 174.79M |
| September 29, 2025 | 5.32 | 5.45 | 5.45 | 5.45 | 5.22 | 121.48M |
| September 26, 2025 | 5.22 | 5.23 | 5.23 | 5.39 | 5.21 | 78.34M |
| September 25, 2025 | 5.31 | 5.25 | 5.25 | 5.36 | 5.21 | 96.85M |
| September 24, 2025 | 5.09 | 5.18 | 5.18 | 5.18 | 5.08 | 53.45M |