5.81
+0.01999975(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.74 | 7.74M |
| December 23, 2025 | 5.82 | 5.76 | 5.76 | 5.85 | 5.75 | 11.63M |
| December 22, 2025 | 5.85 | 5.83 | 5.83 | 5.88 | 5.82 | 12.05M |
| December 19, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.81 | 12.52M |
| December 18, 2025 | 5.76 | 5.82 | 5.82 | 5.85 | 5.76 | 9.56M |
| December 17, 2025 | 5.72 | 5.78 | 5.78 | 5.79 | 5.7 | 10.74M |
| December 16, 2025 | 5.82 | 5.73 | 5.73 | 5.83 | 5.73 | 13.76M |
| December 15, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.8 | 13.25M |
| December 12, 2025 | 5.82 | 5.84 | 5.84 | 5.88 | 5.8 | 20.37M |
| December 11, 2025 | 5.93 | 5.83 | 5.83 | 5.93 | 5.81 | 19.12M |
| December 10, 2025 | 5.92 | 5.92 | 5.92 | 5.94 | 5.88 | 14.22M |
| December 09, 2025 | 5.99 | 5.92 | 5.92 | 6 | 5.92 | 11.45M |
| December 08, 2025 | 6.06 | 5.99 | 5.99 | 6.08 | 5.99 | 13.65M |
| December 05, 2025 | 6.01 | 6.05 | 6.05 | 6.06 | 5.96 | 14.36M |
| December 04, 2025 | 6.04 | 6.02 | 6.02 | 6.06 | 5.96 | 13.68M |
| December 03, 2025 | 5.99 | 6.04 | 6.04 | 6.05 | 5.96 | 16.18M |
| December 02, 2025 | 6 | 5.99 | 5.99 | 6 | 5.93 | 13.73M |
| December 01, 2025 | 5.96 | 6 | 6 | 6.01 | 5.96 | 12.31M |
| November 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.92 | 11.67M |
| November 27, 2025 | 6.01 | 5.97 | 5.97 | 6.01 | 5.93 | 15.69M |
| November 26, 2025 | 5.95 | 6 | 6 | 6.09 | 5.94 | 24.13M |
| November 25, 2025 | 5.95 | 5.93 | 5.93 | 5.98 | 5.92 | 16.21M |
| November 24, 2025 | 5.9 | 5.92 | 5.92 | 5.96 | 5.89 | 12.02M |
| November 21, 2025 | 6.03 | 5.87 | 5.87 | 6.07 | 5.86 | 26.53M |
| November 20, 2025 | 6.04 | 6.05 | 6.05 | 6.08 | 6.02 | 14.17M |
| November 19, 2025 | 6.11 | 6.03 | 6.03 | 6.13 | 6.01 | 21.8M |
| November 18, 2025 | 6.16 | 6.11 | 6.11 | 6.18 | 6.08 | 18.32M |
| November 17, 2025 | 6.29 | 6.15 | 6.15 | 6.32 | 6.14 | 35.09M |
| November 14, 2025 | 6.3 | 6.3 | 6.3 | 6.37 | 6.27 | 33.12M |
| November 13, 2025 | 6.36 | 6.35 | 6.35 | 6.39 | 6.32 | 29.97M |
| November 12, 2025 | 6.37 | 6.38 | 6.38 | 6.41 | 6.35 | 26.27M |
| November 11, 2025 | 6.32 | 6.38 | 6.38 | 6.39 | 6.28 | 31.59M |
| November 10, 2025 | 6.25 | 6.32 | 6.32 | 6.33 | 6.24 | 21.27M |
| November 07, 2025 | 6.24 | 6.26 | 6.26 | 6.29 | 6.23 | 15.11M |
| November 06, 2025 | 6.28 | 6.26 | 6.26 | 6.28 | 6.23 | 13.15M |
| November 05, 2025 | 6.25 | 6.26 | 6.26 | 6.29 | 6.2 | 15.82M |
| November 04, 2025 | 6.29 | 6.25 | 6.25 | 6.29 | 6.21 | 16.41M |
| November 03, 2025 | 6.21 | 6.3 | 6.3 | 6.31 | 6.18 | 27.43M |
| October 31, 2025 | 6.13 | 6.21 | 6.21 | 6.22 | 6.11 | 25.33M |
| October 30, 2025 | 6.15 | 6.11 | 6.11 | 6.18 | 6.1 | 17.98M |
| October 29, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.12 | 15.9M |
| October 28, 2025 | 6.21 | 6.18 | 6.18 | 6.24 | 6.16 | 15.67M |
| October 27, 2025 | 6.24 | 6.22 | 6.22 | 6.26 | 6.21 | 14.98M |
| October 24, 2025 | 6.29 | 6.24 | 6.24 | 6.32 | 6.22 | 15.17M |
| October 23, 2025 | 6.24 | 6.29 | 6.29 | 6.31 | 6.18 | 20.3M |
| October 22, 2025 | 6.19 | 6.25 | 6.25 | 6.28 | 6.16 | 18.75M |
| October 21, 2025 | 6.16 | 6.19 | 6.19 | 6.23 | 6.16 | 17.13M |
| October 20, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 6.12 | 14.1M |
| October 17, 2025 | 6.23 | 6.16 | 6.16 | 6.27 | 6.13 | 19.91M |
| October 16, 2025 | 6.27 | 6.24 | 6.24 | 6.33 | 6.2 | 21.61M |
| October 15, 2025 | 6.18 | 6.27 | 6.27 | 6.29 | 6.15 | 26.9M |
| October 14, 2025 | 6.11 | 6.19 | 6.19 | 6.21 | 6.1 | 31.26M |
| October 13, 2025 | 6.01 | 6.11 | 6.11 | 6.12 | 6 | 23.8M |
| October 10, 2025 | 6.07 | 6.18 | 6.18 | 6.23 | 6.04 | 31.61M |
| October 09, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 6.02 | 27.82M |
| September 30, 2025 | 6.08 | 6.03 | 6.03 | 6.09 | 6.01 | 24.55M |
| September 29, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 5.98 | 23.46M |
| September 26, 2025 | 6.15 | 6.07 | 6.07 | 6.16 | 6.06 | 33.01M |
| September 25, 2025 | 6.3 | 6.17 | 6.17 | 6.31 | 6.16 | 28.51M |
| September 24, 2025 | 6.24 | 6.3 | 6.3 | 6.31 | 6.22 | 24.3M |