5.92
+0.07(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.83 | 17.44M |
| December 24, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.79 | 14.33M |
| December 23, 2025 | 5.87 | 5.83 | 5.83 | 5.9 | 5.81 | 15.24M |
| December 22, 2025 | 5.82 | 5.87 | 5.87 | 5.94 | 5.81 | 21.59M |
| December 19, 2025 | 5.71 | 5.82 | 5.82 | 5.84 | 5.71 | 20.11M |
| December 18, 2025 | 5.67 | 5.73 | 5.73 | 5.75 | 5.64 | 15.6M |
| December 17, 2025 | 5.62 | 5.69 | 5.69 | 5.71 | 5.55 | 19.72M |
| December 16, 2025 | 5.69 | 5.64 | 5.64 | 5.71 | 5.61 | 18.58M |
| December 15, 2025 | 5.63 | 5.72 | 5.72 | 5.77 | 5.63 | 17.2M |
| December 12, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.62 | 13.13M |
| December 11, 2025 | 5.74 | 5.65 | 5.65 | 5.75 | 5.62 | 17.76M |
| December 10, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.68 | 13.67M |
| December 09, 2025 | 5.78 | 5.71 | 5.71 | 5.79 | 5.71 | 14.24M |
| December 08, 2025 | 5.81 | 5.79 | 5.79 | 5.85 | 5.77 | 18.86M |
| December 05, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.67 | 20.35M |
| December 04, 2025 | 5.71 | 5.73 | 5.73 | 5.76 | 5.61 | 19.41M |
| December 03, 2025 | 5.75 | 5.73 | 5.73 | 5.8 | 5.71 | 20.03M |
| December 02, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.67 | 15.08M |
| December 01, 2025 | 5.75 | 5.76 | 5.76 | 5.78 | 5.73 | 17.96M |
| November 28, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.69 | 17.3M |
| November 27, 2025 | 5.71 | 5.69 | 5.69 | 5.75 | 5.67 | 20.62M |
| November 26, 2025 | 5.79 | 5.71 | 5.71 | 5.82 | 5.7 | 21.86M |
| November 25, 2025 | 5.78 | 5.79 | 5.79 | 5.84 | 5.74 | 19.83M |
| November 24, 2025 | 5.76 | 5.77 | 5.77 | 5.82 | 5.7 | 19.01M |
| November 21, 2025 | 5.96 | 5.74 | 5.74 | 5.97 | 5.72 | 44.88M |
| November 20, 2025 | 6.07 | 6.02 | 6.02 | 6.09 | 6 | 18.64M |
| November 19, 2025 | 6.09 | 6.05 | 6.05 | 6.14 | 6.01 | 31.88M |
| November 18, 2025 | 6.23 | 6.08 | 6.08 | 6.25 | 6.08 | 46.79M |
| November 17, 2025 | 6.29 | 6.24 | 6.24 | 6.3 | 6.21 | 30.95M |
| November 14, 2025 | 6.14 | 6.3 | 6.3 | 6.42 | 6.14 | 40.09M |
| November 13, 2025 | 6.14 | 6.4 | 6.4 | 6.45 | 6.14 | 52.41M |
| November 12, 2025 | 6.5 | 6.39 | 6.39 | 6.52 | 6.37 | 66.04M |
| November 11, 2025 | 6.31 | 6.59 | 6.59 | 6.72 | 6.28 | 132.35M |
| November 10, 2025 | 6.15 | 6.29 | 6.29 | 6.31 | 6.15 | 41.56M |
| November 07, 2025 | 6.14 | 6.14 | 6.14 | 6.18 | 6.09 | 26.11M |
| November 06, 2025 | 6.18 | 6.14 | 6.14 | 6.2 | 6.1 | 32.1M |
| November 05, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 6.07 | 46.85M |
| November 04, 2025 | 6.29 | 6.24 | 6.24 | 6.36 | 6.21 | 33.67M |
| November 03, 2025 | 6.23 | 6.32 | 6.32 | 6.39 | 6.16 | 59.05M |
| October 31, 2025 | 6.2 | 6.24 | 6.24 | 6.32 | 6.18 | 37.61M |
| October 30, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.17 | 38.11M |
| October 29, 2025 | 6.22 | 6.3 | 6.25 | 6.32 | 6.18 | 43.27M |
| October 28, 2025 | 6.6 | 6.28 | 6.23 | 6.6 | 6.27 | 80.4M |
| October 27, 2025 | 6.41 | 6.41 | 6.41 | 6.53 | 6.36 | 52.33M |
| October 24, 2025 | 6.4 | 6.34 | 6.34 | 6.58 | 6.31 | 47.32M |
| October 23, 2025 | 6.38 | 6.41 | 6.41 | 6.41 | 6.25 | 35.44M |
| October 22, 2025 | 6.5 | 6.36 | 6.36 | 6.51 | 6.32 | 48.57M |
| October 21, 2025 | 6.54 | 6.56 | 6.56 | 6.6 | 6.45 | 59M |
| October 20, 2025 | 6.5 | 6.55 | 6.55 | 6.66 | 6.48 | 72.22M |
| October 17, 2025 | 6.6 | 6.49 | 6.49 | 6.65 | 6.44 | 75.58M |
| October 16, 2025 | 6.34 | 6.65 | 6.65 | 6.75 | 6.19 | 139M |
| October 15, 2025 | 6.16 | 6.35 | 6.35 | 6.45 | 6.15 | 47.67M |
| October 14, 2025 | 6.44 | 6.18 | 6.18 | 6.48 | 6.15 | 42.4M |
| October 13, 2025 | 6.2 | 6.37 | 6.37 | 6.39 | 6.17 | 43.57M |
| October 10, 2025 | 6.37 | 6.45 | 6.45 | 6.63 | 6.34 | 58.82M |
| October 09, 2025 | 6.32 | 6.36 | 6.36 | 6.43 | 6.28 | 48.56M |
| September 30, 2025 | 6.24 | 6.3 | 6.3 | 6.36 | 6.21 | 40.07M |
| September 29, 2025 | 6.17 | 6.25 | 6.25 | 6.27 | 6.07 | 36.58M |
| September 26, 2025 | 6.72 | 6.18 | 6.18 | 6.72 | 6.15 | 35.57M |
| September 25, 2025 | 6.39 | 6.28 | 6.28 | 6.41 | 6.26 | 34.17M |