5.43
+0.04(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.38 | 5.39 | 5.39 | 5.43 | 5.35 | 12.95M |
| December 23, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.35 | 11.4M |
| December 22, 2025 | 5.38 | 5.38 | 5.38 | 5.41 | 5.34 | 13.03M |
| December 19, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.34 | 12.62M |
| December 18, 2025 | 5.36 | 5.35 | 5.35 | 5.4 | 5.34 | 10.08M |
| December 17, 2025 | 5.31 | 5.34 | 5.34 | 5.36 | 5.25 | 14.1M |
| December 16, 2025 | 5.41 | 5.31 | 5.31 | 5.43 | 5.29 | 18.01M |
| December 15, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.38 | 15.59M |
| December 12, 2025 | 5.51 | 5.43 | 5.43 | 5.52 | 5.42 | 18.88M |
| December 11, 2025 | 5.61 | 5.51 | 5.51 | 5.62 | 5.5 | 11.32M |
| December 10, 2025 | 5.51 | 5.6 | 5.6 | 5.62 | 5.5 | 14.84M |
| December 09, 2025 | 5.66 | 5.53 | 5.53 | 5.67 | 5.52 | 24.67M |
| December 08, 2025 | 5.73 | 5.67 | 5.67 | 5.75 | 5.66 | 17.46M |
| December 05, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.66 | 10.48M |
| December 04, 2025 | 5.74 | 5.71 | 5.71 | 5.74 | 5.65 | 9.95M |
| December 03, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.65 | 14.38M |
| December 02, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.71 | 10.67M |
| December 01, 2025 | 5.77 | 5.78 | 5.78 | 5.81 | 5.76 | 12.5M |
| November 28, 2025 | 5.74 | 5.79 | 5.79 | 5.8 | 5.71 | 10.34M |
| November 27, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.73 | 12.21M |
| November 26, 2025 | 5.78 | 5.82 | 5.82 | 5.92 | 5.78 | 17.58M |
| November 25, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.72 | 11.03M |
| November 24, 2025 | 5.74 | 5.76 | 5.76 | 5.8 | 5.69 | 13.4M |
| November 21, 2025 | 5.81 | 5.71 | 5.71 | 5.83 | 5.68 | 22.59M |
| November 20, 2025 | 5.83 | 5.84 | 5.84 | 5.89 | 5.8 | 14.12M |
| November 19, 2025 | 5.88 | 5.83 | 5.83 | 5.91 | 5.78 | 19.91M |
| November 18, 2025 | 6.02 | 5.9 | 5.9 | 6.02 | 5.88 | 29.22M |
| November 17, 2025 | 6.08 | 6.02 | 6.02 | 6.08 | 5.99 | 20.84M |
| November 14, 2025 | 6.08 | 6.08 | 6.08 | 6.14 | 6.06 | 21.36M |
| November 13, 2025 | 6.04 | 6.12 | 6.12 | 6.15 | 6.03 | 25.38M |
| November 12, 2025 | 6.13 | 6.03 | 6.03 | 6.13 | 6.02 | 24.18M |
| November 11, 2025 | 6.06 | 6.13 | 6.13 | 6.14 | 6.04 | 32.02M |
| November 10, 2025 | 6.04 | 6.06 | 6.06 | 6.07 | 5.99 | 22.84M |
| November 07, 2025 | 5.95 | 6.04 | 6.04 | 6.1 | 5.94 | 39.42M |
| November 06, 2025 | 6.03 | 5.96 | 5.96 | 6.03 | 5.95 | 23.1M |
| November 05, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.95 | 21.53M |
| November 04, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 5.97 | 25.52M |
| November 03, 2025 | 6.03 | 6.04 | 6.04 | 6.05 | 5.95 | 21.77M |
| October 31, 2025 | 5.96 | 6.02 | 6.02 | 6.04 | 5.94 | 22.51M |
| October 30, 2025 | 6.04 | 5.96 | 5.96 | 6.04 | 5.91 | 31.24M |
| October 29, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 5.96 | 29.49M |
| October 28, 2025 | 6.1 | 6.05 | 6.05 | 6.12 | 6.01 | 31.1M |
| October 27, 2025 | 6.12 | 6.12 | 6.12 | 6.18 | 6.09 | 35.23M |
| October 24, 2025 | 6.2 | 6.1 | 6.1 | 6.23 | 6.08 | 58.86M |
| October 23, 2025 | 6.38 | 6.27 | 6.27 | 6.38 | 6.15 | 43.38M |
| October 22, 2025 | 6.43 | 6.46 | 6.46 | 6.61 | 6.41 | 59.48M |
| October 21, 2025 | 6.31 | 6.39 | 6.39 | 6.52 | 6.26 | 37.42M |
| October 20, 2025 | 6.4 | 6.29 | 6.29 | 6.44 | 6.24 | 38.73M |
| October 17, 2025 | 6.44 | 6.37 | 6.37 | 6.56 | 6.34 | 44.48M |
| October 16, 2025 | 6.72 | 6.48 | 6.48 | 6.72 | 6.43 | 62.9M |
| October 15, 2025 | 6.53 | 6.72 | 6.72 | 6.8 | 6.5 | 77.39M |
| October 14, 2025 | 6.64 | 6.57 | 6.57 | 6.75 | 6.54 | 73.3M |
| October 13, 2025 | 6.51 | 6.64 | 6.64 | 6.72 | 6.45 | 89.5M |
| October 10, 2025 | 6.54 | 6.72 | 6.72 | 6.85 | 6.38 | 139.86M |
| October 09, 2025 | 6.22 | 6.57 | 6.57 | 6.62 | 6.19 | 149.53M |
| September 30, 2025 | 5.99 | 6.02 | 6.02 | 6.15 | 5.96 | 38.87M |
| September 29, 2025 | 6.04 | 5.98 | 5.98 | 6.15 | 5.82 | 47.33M |
| September 26, 2025 | 6.02 | 5.97 | 5.97 | 6.1 | 5.95 | 38.85M |
| September 25, 2025 | 6.21 | 6.04 | 6.04 | 6.28 | 6 | 56.42M |
| September 24, 2025 | 6.35 | 6.15 | 6.15 | 6.35 | 5.9 | 97.2M |