5.83
-0.13(-2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 5.95 | 5.83 | 5.83 | 6.03 | 5.81 | 6.75M |
| December 25, 2025 | 5.95 | 5.96 | 5.96 | 5.97 | 5.89 | 4.57M |
| December 24, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.85 | 5.25M |
| December 23, 2025 | 5.95 | 5.9 | 5.9 | 6 | 5.82 | 7.71M |
| December 22, 2025 | 5.98 | 5.97 | 5.97 | 6.08 | 5.95 | 6.16M |
| December 19, 2025 | 5.91 | 5.98 | 5.98 | 6.03 | 5.87 | 7.96M |
| December 18, 2025 | 5.84 | 5.91 | 5.91 | 5.95 | 5.83 | 3.63M |
| December 17, 2025 | 5.79 | 5.86 | 5.86 | 5.9 | 5.72 | 5.52M |
| December 16, 2025 | 5.9 | 5.78 | 5.78 | 5.9 | 5.73 | 4.81M |
| December 15, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.76 | 4.12M |
| December 12, 2025 | 5.87 | 5.84 | 5.84 | 5.96 | 5.81 | 6.65M |
| December 11, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.88 | 3.39M |
| December 10, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.89 | 4.5M |
| December 09, 2025 | 6.06 | 5.95 | 5.95 | 6.09 | 5.94 | 5.35M |
| December 08, 2025 | 6.17 | 6.08 | 6.08 | 6.21 | 6.06 | 4.31M |
| December 05, 2025 | 6.03 | 6.17 | 6.17 | 6.2 | 6.02 | 4.29M |
| December 04, 2025 | 6.19 | 6.05 | 6.05 | 6.2 | 6.03 | 4.19M |
| December 03, 2025 | 6.19 | 6.14 | 6.14 | 6.25 | 6.09 | 6.94M |
| December 02, 2025 | 6.23 | 6.21 | 6.21 | 6.32 | 6.18 | 8.74M |
| December 01, 2025 | 6.3 | 6.27 | 6.27 | 6.32 | 6.17 | 7.97M |
| November 28, 2025 | 6.19 | 6.25 | 6.25 | 6.28 | 6.16 | 4.79M |
| November 27, 2025 | 6.21 | 6.22 | 6.22 | 6.25 | 6.14 | 5.63M |
| November 26, 2025 | 6.26 | 6.18 | 6.18 | 6.3 | 6.16 | 6.42M |
| November 25, 2025 | 6.26 | 6.25 | 6.25 | 6.28 | 6.16 | 9.69M |
| November 24, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.08 | 12.89M |
| November 21, 2025 | 6.48 | 6.16 | 6.16 | 6.9 | 6.16 | 17.23M |
| November 20, 2025 | 6.51 | 6.43 | 6.43 | 6.55 | 6.37 | 5.23M |
| November 19, 2025 | 6.6 | 6.47 | 6.47 | 6.68 | 6.45 | 6.38M |
| November 18, 2025 | 6.83 | 6.6 | 6.6 | 6.87 | 6.56 | 8.4M |
| November 17, 2025 | 6.79 | 6.83 | 6.83 | 7 | 6.79 | 8.18M |
| November 14, 2025 | 6.56 | 6.84 | 6.84 | 6.93 | 6.56 | 7.71M |
| November 13, 2025 | 6.71 | 6.83 | 6.83 | 6.84 | 6.7 | 7.4M |
| November 12, 2025 | 6.56 | 6.73 | 6.73 | 6.78 | 6.56 | 5.41M |
| November 11, 2025 | 6.56 | 6.74 | 6.74 | 6.78 | 6.56 | 6.55M |
| November 10, 2025 | 6.66 | 6.75 | 6.75 | 6.77 | 6.66 | 6.3M |
| November 07, 2025 | 6.56 | 6.66 | 6.66 | 6.72 | 6.54 | 7.76M |
| November 06, 2025 | 6.53 | 6.56 | 6.56 | 6.69 | 6.51 | 7.34M |
| November 05, 2025 | 6.5 | 6.49 | 6.49 | 6.56 | 6.33 | 6.19M |
| November 04, 2025 | 6.59 | 6.49 | 6.49 | 6.61 | 6.42 | 4.97M |
| November 03, 2025 | 6.4 | 6.58 | 6.58 | 6.63 | 6.38 | 8.08M |
| October 31, 2025 | 6.3 | 6.42 | 6.42 | 6.51 | 6.3 | 8.31M |
| October 30, 2025 | 6.53 | 6.31 | 6.31 | 6.53 | 6.2 | 9.71M |
| October 29, 2025 | 6.49 | 6.54 | 6.54 | 6.54 | 6.41 | 4.46M |
| October 28, 2025 | 6.48 | 6.5 | 6.5 | 6.55 | 6.44 | 4.96M |
| October 27, 2025 | 6.47 | 6.48 | 6.48 | 6.56 | 6.44 | 4.57M |
| October 24, 2025 | 6.61 | 6.48 | 6.48 | 6.66 | 6.46 | 5.42M |
| October 23, 2025 | 6.48 | 6.61 | 6.61 | 6.61 | 6.43 | 3.98M |
| October 22, 2025 | 6.57 | 6.52 | 6.52 | 6.61 | 6.5 | 4M |
| October 21, 2025 | 6.51 | 6.57 | 6.57 | 6.59 | 6.47 | 4.92M |
| October 20, 2025 | 6.49 | 6.47 | 6.47 | 6.51 | 6.36 | 4.26M |
| October 17, 2025 | 6.48 | 6.4 | 6.4 | 6.58 | 6.37 | 4.74M |
| October 16, 2025 | 6.49 | 6.46 | 6.46 | 6.53 | 6.43 | 4.35M |
| October 15, 2025 | 6.46 | 6.52 | 6.52 | 6.57 | 6.43 | 5.65M |
| October 14, 2025 | 6.56 | 6.43 | 6.43 | 6.66 | 6.42 | 7.12M |
| October 13, 2025 | 6.45 | 6.51 | 6.51 | 6.52 | 6.32 | 7.32M |
| October 10, 2025 | 6.3 | 6.55 | 6.55 | 6.58 | 6.25 | 9.86M |
| October 09, 2025 | 6.49 | 6.3 | 6.3 | 6.57 | 6.21 | 9.97M |
| September 30, 2025 | 6.49 | 6.5 | 6.5 | 6.52 | 6.43 | 3.14M |
| September 29, 2025 | 6.39 | 6.49 | 6.49 | 6.51 | 6.31 | 4.4M |
| September 26, 2025 | 6.39 | 6.41 | 6.41 | 6.49 | 6.33 | 3.95M |