5.79
-0.04(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.84 | 5.79 | 5.79 | 5.87 | 5.76 | 8.04M |
| December 24, 2025 | 5.89 | 5.83 | 5.83 | 5.92 | 5.82 | 10.82M |
| December 23, 2025 | 6.12 | 5.88 | 5.88 | 6.13 | 5.88 | 11.43M |
| December 22, 2025 | 6.13 | 6.09 | 6.09 | 6.18 | 6.09 | 10.3M |
| December 19, 2025 | 5.97 | 6.13 | 6.13 | 6.2 | 5.91 | 11.28M |
| December 18, 2025 | 5.92 | 5.95 | 5.95 | 6.05 | 5.87 | 7.01M |
| December 17, 2025 | 5.92 | 5.92 | 5.92 | 5.96 | 5.78 | 9.37M |
| December 16, 2025 | 6.01 | 5.94 | 5.94 | 6.05 | 5.91 | 10.35M |
| December 15, 2025 | 6.02 | 6.04 | 6.04 | 6.08 | 5.97 | 8M |
| December 12, 2025 | 6.2 | 6.06 | 6.06 | 6.2 | 6.06 | 9.25M |
| December 11, 2025 | 6.36 | 6.14 | 6.14 | 6.4 | 6.12 | 15.32M |
| December 10, 2025 | 6.37 | 6.46 | 6.46 | 6.52 | 6.25 | 18.56M |
| December 09, 2025 | 6.33 | 6.41 | 6.41 | 6.66 | 6.33 | 16.17M |
| December 08, 2025 | 6.36 | 6.39 | 6.39 | 6.41 | 6.28 | 8.56M |
| December 05, 2025 | 6.3 | 6.32 | 6.32 | 6.36 | 6.2 | 7.78M |
| December 04, 2025 | 6.21 | 6.3 | 6.3 | 6.45 | 6.21 | 7.24M |
| December 03, 2025 | 6.37 | 6.38 | 6.38 | 6.43 | 6.31 | 8.92M |
| December 02, 2025 | 6.4 | 6.38 | 6.38 | 6.4 | 6.28 | 6.88M |
| December 01, 2025 | 6.27 | 6.38 | 6.38 | 6.54 | 6.25 | 13.03M |
| November 28, 2025 | 6.21 | 6.27 | 6.27 | 6.27 | 6.1 | 7.67M |
| November 27, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.06 | 10.26M |
| November 26, 2025 | 6.21 | 6.17 | 6.17 | 6.29 | 6.15 | 7.91M |
| November 25, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.07 | 9.41M |
| November 24, 2025 | 6.11 | 6.13 | 6.13 | 6.23 | 6.07 | 9.31M |
| November 21, 2025 | 6.25 | 6.14 | 6.14 | 6.4 | 6.13 | 12.3M |
| November 20, 2025 | 6.36 | 6.3 | 6.3 | 6.42 | 6.16 | 12.35M |
| November 19, 2025 | 6.51 | 6.34 | 6.34 | 6.55 | 6.3 | 12.72M |
| November 18, 2025 | 6.71 | 6.52 | 6.52 | 6.75 | 6.48 | 11.54M |
| November 17, 2025 | 6.65 | 6.75 | 6.75 | 6.77 | 6.61 | 11.54M |
| November 14, 2025 | 6.7 | 6.67 | 6.67 | 6.76 | 6.65 | 11.69M |
| November 13, 2025 | 6.7 | 6.68 | 6.68 | 6.73 | 6.63 | 11.25M |
| November 12, 2025 | 6.7 | 6.72 | 6.72 | 6.84 | 6.69 | 10.63M |
| November 11, 2025 | 6.72 | 6.74 | 6.74 | 6.75 | 6.67 | 9.12M |
| November 10, 2025 | 6.55 | 6.72 | 6.72 | 6.73 | 6.5 | 15.89M |
| November 07, 2025 | 6.7 | 6.58 | 6.58 | 6.72 | 6.54 | 15.59M |
| November 06, 2025 | 6.89 | 6.68 | 6.68 | 6.94 | 6.66 | 22.11M |
| November 05, 2025 | 6.59 | 6.84 | 6.84 | 7.2 | 6.56 | 50.98M |
| November 04, 2025 | 6.7 | 6.62 | 6.62 | 6.74 | 6.57 | 20.3M |
| November 03, 2025 | 6.56 | 6.67 | 6.67 | 6.73 | 6.56 | 25.01M |
| October 31, 2025 | 6.46 | 6.55 | 6.55 | 6.62 | 6.4 | 25.42M |
| October 30, 2025 | 6.65 | 6.48 | 6.48 | 6.7 | 6.45 | 46.98M |
| October 29, 2025 | 6.46 | 6.6 | 6.6 | 6.6 | 6.35 | 14.88M |
| October 28, 2025 | 6.04 | 6 | 6 | 6.09 | 5.98 | 10.9M |
| October 27, 2025 | 6.16 | 6.06 | 6.06 | 6.17 | 6.01 | 13.44M |
| October 24, 2025 | 6.3 | 6.13 | 6.13 | 6.32 | 6.11 | 18.22M |
| October 23, 2025 | 6.45 | 6.32 | 6.32 | 6.47 | 6.27 | 18.11M |
| October 22, 2025 | 6.28 | 6.47 | 6.47 | 6.56 | 6.27 | 30.04M |
| October 21, 2025 | 6.2 | 6.34 | 6.34 | 6.37 | 6.15 | 18.77M |
| October 20, 2025 | 6.26 | 6.23 | 6.23 | 6.3 | 6.15 | 18.53M |
| October 17, 2025 | 6.12 | 6.25 | 6.25 | 6.49 | 6.12 | 24.7M |
| October 16, 2025 | 6.05 | 6.15 | 6.15 | 6.3 | 6.05 | 19.09M |
| October 15, 2025 | 6.04 | 6.08 | 6.08 | 6.15 | 6.02 | 11.57M |
| October 14, 2025 | 6.06 | 6.04 | 6.04 | 6.15 | 6.02 | 16.16M |
| October 13, 2025 | 5.82 | 6.02 | 6.02 | 6.05 | 5.71 | 15.75M |
| October 10, 2025 | 5.96 | 6 | 6 | 6.07 | 5.93 | 9.29M |
| October 09, 2025 | 6.07 | 5.96 | 5.96 | 6.11 | 5.91 | 11.56M |
| September 30, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.04 | 13.82M |
| September 29, 2025 | 5.85 | 6.11 | 6.11 | 6.2 | 5.8 | 21.76M |
| September 26, 2025 | 5.92 | 5.88 | 5.88 | 6.02 | 5.8 | 14.96M |
| September 25, 2025 | 6.1 | 5.87 | 5.87 | 6.12 | 5.87 | 18.63M |