5.88
+0.03(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.82 | 12.74M |
| December 24, 2025 | 5.74 | 5.85 | 5.85 | 5.93 | 5.68 | 22.44M |
| December 23, 2025 | 5.78 | 5.72 | 5.72 | 5.82 | 5.7 | 15.5M |
| December 22, 2025 | 5.74 | 5.75 | 5.75 | 5.79 | 5.71 | 16.82M |
| December 19, 2025 | 5.64 | 5.73 | 5.73 | 5.73 | 5.63 | 15.74M |
| December 18, 2025 | 5.6 | 5.65 | 5.65 | 5.72 | 5.55 | 19.01M |
| December 17, 2025 | 5.54 | 5.6 | 5.6 | 5.62 | 5.5 | 13.7M |
| December 16, 2025 | 5.65 | 5.57 | 5.57 | 5.65 | 5.53 | 14.01M |
| December 15, 2025 | 5.52 | 5.65 | 5.65 | 5.66 | 5.51 | 18.28M |
| December 12, 2025 | 5.53 | 5.55 | 5.55 | 5.61 | 5.5 | 15.17M |
| December 11, 2025 | 5.6 | 5.54 | 5.54 | 5.63 | 5.52 | 11.64M |
| December 10, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.55 | 12.91M |
| December 09, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.58 | 12.37M |
| December 08, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.65 | 14.45M |
| December 05, 2025 | 5.61 | 5.68 | 5.68 | 5.7 | 5.57 | 15.03M |
| December 04, 2025 | 5.54 | 5.6 | 5.6 | 5.7 | 5.54 | 12.95M |
| December 03, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.65 | 14.35M |
| December 02, 2025 | 5.62 | 5.69 | 5.69 | 5.73 | 5.57 | 18.19M |
| December 01, 2025 | 5.58 | 5.65 | 5.65 | 5.65 | 5.57 | 22.57M |
| November 28, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.47 | 13.92M |
| November 27, 2025 | 5.53 | 5.54 | 5.54 | 5.6 | 5.51 | 10.75M |
| November 26, 2025 | 5.57 | 5.52 | 5.52 | 5.6 | 5.49 | 14.98M |
| November 25, 2025 | 5.51 | 5.58 | 5.58 | 5.61 | 5.48 | 15.4M |
| November 24, 2025 | 5.51 | 5.48 | 5.48 | 5.55 | 5.44 | 15.4M |
| November 21, 2025 | 5.77 | 5.46 | 5.46 | 5.8 | 5.45 | 30.45M |
| November 20, 2025 | 5.9 | 5.8 | 5.8 | 5.95 | 5.77 | 15.97M |
| November 19, 2025 | 5.96 | 5.9 | 5.9 | 6.03 | 5.86 | 15.41M |
| November 18, 2025 | 6.1 | 5.96 | 5.96 | 6.14 | 5.92 | 23.44M |
| November 17, 2025 | 6.11 | 6.11 | 6.11 | 6.17 | 6.05 | 20.5M |
| November 14, 2025 | 6.14 | 6.16 | 6.16 | 6.23 | 6.13 | 21.05M |
| November 13, 2025 | 5.84 | 6.19 | 6.19 | 6.23 | 5.84 | 27.23M |
| November 12, 2025 | 6.1 | 6.03 | 6.03 | 6.11 | 6 | 19.12M |
| November 11, 2025 | 6.07 | 6.11 | 6.11 | 6.14 | 6.06 | 22.17M |
| November 10, 2025 | 6.05 | 6.08 | 6.08 | 6.12 | 6.03 | 26.57M |
| November 07, 2025 | 5.84 | 6.02 | 6.02 | 6.04 | 5.83 | 35.39M |
| November 06, 2025 | 5.76 | 5.87 | 5.87 | 5.88 | 5.75 | 24.15M |
| November 05, 2025 | 5.64 | 5.76 | 5.76 | 5.79 | 5.63 | 19.87M |
| November 04, 2025 | 5.76 | 5.69 | 5.69 | 5.8 | 5.62 | 29.3M |
| November 03, 2025 | 5.94 | 5.79 | 5.79 | 5.94 | 5.73 | 43.98M |
| October 31, 2025 | 5.88 | 5.84 | 5.84 | 5.97 | 5.83 | 49.6M |
| October 30, 2025 | 6.13 | 6.08 | 6.08 | 6.17 | 6.04 | 17.03M |
| October 29, 2025 | 6.28 | 6.16 | 6.16 | 6.28 | 6.04 | 15.33M |
| October 28, 2025 | 6.15 | 6.09 | 6.09 | 6.2 | 6.09 | 15.99M |
| October 27, 2025 | 6.18 | 6.13 | 6.13 | 6.19 | 6.11 | 17.56M |
| October 24, 2025 | 6.28 | 6.13 | 6.13 | 6.49 | 6.11 | 27.6M |
| October 23, 2025 | 6.09 | 6.21 | 6.21 | 6.22 | 6.06 | 18.04M |
| October 22, 2025 | 6.06 | 6.09 | 6.09 | 6.17 | 6.06 | 12.16M |
| October 21, 2025 | 6.01 | 6.11 | 6.11 | 6.12 | 5.97 | 14.92M |
| October 20, 2025 | 6.03 | 6 | 6 | 6.05 | 5.94 | 14.3M |
| October 17, 2025 | 6.11 | 5.93 | 5.93 | 6.16 | 5.93 | 19.03M |
| October 16, 2025 | 6.25 | 6.1 | 6.1 | 6.25 | 6.07 | 18.36M |
| October 15, 2025 | 6.1 | 6.25 | 6.25 | 6.26 | 6.07 | 18.95M |
| October 14, 2025 | 6.24 | 6.11 | 6.11 | 6.26 | 6.09 | 22.24M |
| October 13, 2025 | 6.08 | 6.22 | 6.22 | 6.24 | 6.01 | 30.89M |
| October 10, 2025 | 6.3 | 6.29 | 6.29 | 6.35 | 6.22 | 29.68M |
| October 09, 2025 | 6.11 | 6.3 | 6.3 | 6.31 | 6.11 | 29.59M |
| September 30, 2025 | 6.13 | 6.1 | 6.1 | 6.15 | 6.06 | 16.11M |
| September 29, 2025 | 6.1 | 6.13 | 6.13 | 6.13 | 5.98 | 20.85M |
| September 26, 2025 | 5.92 | 6.11 | 6.11 | 6.24 | 5.91 | 37.65M |
| September 25, 2025 | 6 | 5.95 | 5.95 | 6.09 | 5.91 | 20.59M |