5.65
+0.03(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.59 | 9.66M |
| December 24, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.57 | 6.94M |
| December 23, 2025 | 5.62 | 5.6 | 5.6 | 5.68 | 5.58 | 11.73M |
| December 22, 2025 | 5.65 | 5.66 | 5.66 | 5.68 | 5.63 | 9.17M |
| December 19, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.59 | 9.74M |
| December 18, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.6 | 9.63M |
| December 17, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.57 | 13.41M |
| December 16, 2025 | 5.77 | 5.71 | 5.71 | 5.8 | 5.68 | 12.1M |
| December 15, 2025 | 5.86 | 5.8 | 5.8 | 5.88 | 5.78 | 12.14M |
| December 12, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.86 | 12.97M |
| December 11, 2025 | 5.86 | 5.94 | 5.94 | 6.08 | 5.85 | 27.62M |
| December 10, 2025 | 5.75 | 5.85 | 5.85 | 5.96 | 5.7 | 15.74M |
| December 09, 2025 | 5.81 | 5.77 | 5.77 | 5.85 | 5.75 | 10.47M |
| December 08, 2025 | 5.83 | 5.83 | 5.83 | 5.89 | 5.8 | 10.12M |
| December 05, 2025 | 5.73 | 5.81 | 5.81 | 5.82 | 5.73 | 8.69M |
| December 04, 2025 | 5.76 | 5.77 | 5.77 | 5.83 | 5.73 | 11.88M |
| December 03, 2025 | 5.83 | 5.84 | 5.84 | 5.93 | 5.73 | 14.59M |
| December 02, 2025 | 5.89 | 5.83 | 5.83 | 5.94 | 5.83 | 9.9M |
| December 01, 2025 | 5.77 | 5.9 | 5.9 | 5.91 | 5.75 | 17.65M |
| November 28, 2025 | 5.76 | 5.78 | 5.78 | 5.9 | 5.68 | 23.55M |
| November 27, 2025 | 5.81 | 5.73 | 5.73 | 5.82 | 5.71 | 16.15M |
| November 26, 2025 | 5.9 | 5.8 | 5.8 | 5.92 | 5.8 | 8.66M |
| November 25, 2025 | 5.89 | 5.89 | 5.89 | 5.96 | 5.87 | 9.6M |
| November 24, 2025 | 5.88 | 5.89 | 5.89 | 5.91 | 5.77 | 11.26M |
| November 21, 2025 | 6.05 | 5.89 | 5.89 | 6.07 | 5.88 | 18M |
| November 20, 2025 | 6.1 | 6.1 | 6.1 | 6.14 | 6.05 | 10.44M |
| November 19, 2025 | 6.2 | 6.11 | 6.11 | 6.21 | 6.1 | 15.54M |
| November 18, 2025 | 6.3 | 6.24 | 6.24 | 6.33 | 6.18 | 22.23M |
| November 17, 2025 | 6.46 | 6.33 | 6.33 | 6.5 | 6.27 | 26.39M |
| November 14, 2025 | 6.3 | 6.24 | 6.24 | 6.33 | 6.24 | 14.09M |
| November 13, 2025 | 6.26 | 6.32 | 6.32 | 6.37 | 6.22 | 18.55M |
| November 12, 2025 | 6.35 | 6.31 | 6.31 | 6.48 | 6.27 | 22.94M |
| November 11, 2025 | 6.37 | 6.32 | 6.32 | 6.4 | 6.29 | 14.03M |
| November 10, 2025 | 6.28 | 6.36 | 6.36 | 6.48 | 6.28 | 26.82M |
| November 07, 2025 | 6.26 | 6.28 | 6.28 | 6.38 | 6.23 | 16.25M |
| November 06, 2025 | 6.27 | 6.27 | 6.27 | 6.29 | 6.21 | 12.72M |
| November 05, 2025 | 6.21 | 6.27 | 6.27 | 6.29 | 6.18 | 12.46M |
| November 04, 2025 | 6.31 | 6.26 | 6.26 | 6.33 | 6.23 | 15.76M |
| November 03, 2025 | 6.6 | 6.35 | 6.35 | 6.6 | 6.31 | 28.21M |
| October 31, 2025 | 6.2 | 6.22 | 6.22 | 6.29 | 6.2 | 13.64M |
| October 30, 2025 | 6.33 | 6.18 | 6.18 | 6.34 | 6.16 | 28.58M |
| October 29, 2025 | 6.6 | 6.39 | 6.39 | 6.6 | 6.36 | 50.52M |
| October 28, 2025 | 6.57 | 6.8 | 6.8 | 6.96 | 6.42 | 55.92M |
| October 27, 2025 | 6.42 | 6.48 | 6.48 | 6.51 | 6.36 | 21.07M |
| October 24, 2025 | 6.57 | 6.44 | 6.44 | 6.59 | 6.44 | 19.18M |
| October 23, 2025 | 6.5 | 6.59 | 6.59 | 6.65 | 6.46 | 18.01M |
| October 22, 2025 | 6.49 | 6.53 | 6.53 | 6.67 | 6.46 | 22.22M |
| October 21, 2025 | 6.43 | 6.5 | 6.5 | 6.54 | 6.42 | 14.69M |
| October 20, 2025 | 6.35 | 6.47 | 6.47 | 6.55 | 6.29 | 18.71M |
| October 17, 2025 | 6.39 | 6.32 | 6.32 | 6.46 | 6.31 | 14.24M |
| October 16, 2025 | 6.48 | 6.39 | 6.39 | 6.58 | 6.37 | 15.08M |
| October 15, 2025 | 6.45 | 6.48 | 6.48 | 6.53 | 6.42 | 11.85M |
| October 14, 2025 | 6.57 | 6.49 | 6.49 | 6.63 | 6.43 | 16.27M |
| October 13, 2025 | 6.43 | 6.57 | 6.57 | 6.6 | 6.41 | 22.36M |
| October 10, 2025 | 6.38 | 6.63 | 6.63 | 6.76 | 6.32 | 42.67M |
| October 09, 2025 | 6.18 | 6.38 | 6.38 | 6.47 | 6.16 | 28.05M |
| September 30, 2025 | 6.11 | 6.16 | 6.16 | 6.2 | 6.1 | 14.75M |
| September 29, 2025 | 6.11 | 6.12 | 6.12 | 6.22 | 6.06 | 16.58M |
| September 26, 2025 | 6.13 | 6.1 | 6.1 | 6.19 | 6.05 | 15.48M |
| September 25, 2025 | 6.15 | 6.13 | 6.13 | 6.19 | 6.08 | 17.94M |