5.92
+7.6294e-8(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.88 | 5.92 | 5.92 | 5.93 | 5.85 | 12.91M |
| December 23, 2025 | 5.93 | 5.89 | 5.89 | 5.98 | 5.87 | 14.02M |
| December 22, 2025 | 5.95 | 5.95 | 5.95 | 6.06 | 5.94 | 14.99M |
| December 19, 2025 | 5.82 | 5.91 | 5.91 | 5.92 | 5.81 | 14.42M |
| December 18, 2025 | 5.85 | 5.82 | 5.82 | 5.88 | 5.81 | 14.33M |
| December 17, 2025 | 5.87 | 5.88 | 5.88 | 5.92 | 5.82 | 13.32M |
| December 16, 2025 | 6.02 | 5.87 | 5.87 | 6.02 | 5.85 | 16.93M |
| December 15, 2025 | 5.92 | 6.04 | 6.04 | 6.05 | 5.92 | 18.87M |
| December 12, 2025 | 5.92 | 6.01 | 6.01 | 6.05 | 5.91 | 25.51M |
| December 11, 2025 | 5.95 | 5.94 | 5.94 | 6 | 5.88 | 19.75M |
| December 10, 2025 | 5.87 | 5.95 | 5.95 | 5.97 | 5.81 | 26.7M |
| December 09, 2025 | 6.04 | 5.88 | 5.88 | 6.05 | 5.86 | 47.99M |
| December 08, 2025 | 6.27 | 6.08 | 6.08 | 6.27 | 6.01 | 72.63M |
| December 05, 2025 | 6.18 | 6.35 | 6.35 | 6.35 | 6.16 | 28.06M |
| December 04, 2025 | 6.12 | 6.18 | 6.18 | 6.2 | 6.12 | 11.55M |
| December 03, 2025 | 6.17 | 6.21 | 6.21 | 6.24 | 6.13 | 15.53M |
| December 02, 2025 | 6.19 | 6.16 | 6.16 | 6.2 | 6.14 | 9.97M |
| December 01, 2025 | 6.17 | 6.2 | 6.2 | 6.25 | 6.15 | 17.51M |
| November 28, 2025 | 6.12 | 6.17 | 6.17 | 6.17 | 6.1 | 12.35M |
| November 27, 2025 | 6.15 | 6.13 | 6.13 | 6.21 | 6.11 | 12.06M |
| November 26, 2025 | 6.17 | 6.16 | 6.16 | 6.21 | 6.14 | 12.94M |
| November 25, 2025 | 6.15 | 6.18 | 6.18 | 6.24 | 6.12 | 16.27M |
| November 24, 2025 | 6.12 | 6.1 | 6.1 | 6.14 | 6.03 | 18.01M |
| November 21, 2025 | 6.29 | 6.08 | 6.08 | 6.29 | 6.06 | 31.55M |
| November 20, 2025 | 6.33 | 6.31 | 6.31 | 6.43 | 6.29 | 19.74M |
| November 19, 2025 | 6.33 | 6.32 | 6.32 | 6.39 | 6.28 | 16.94M |
| November 18, 2025 | 6.54 | 6.31 | 6.31 | 6.54 | 6.28 | 31.03M |
| November 17, 2025 | 6.55 | 6.54 | 6.54 | 6.59 | 6.47 | 25.68M |
| November 14, 2025 | 6.68 | 6.59 | 6.59 | 6.71 | 6.58 | 29.36M |
| November 13, 2025 | 6.7 | 6.71 | 6.71 | 6.79 | 6.64 | 56.11M |
| November 12, 2025 | 6.48 | 6.75 | 6.75 | 6.93 | 6.35 | 90.34M |
| November 11, 2025 | 6.51 | 6.5 | 6.5 | 6.54 | 6.44 | 26.97M |
| November 10, 2025 | 6.44 | 6.47 | 6.47 | 6.51 | 6.43 | 27.78M |
| November 07, 2025 | 6.35 | 6.4 | 6.4 | 6.44 | 6.33 | 25.13M |
| November 06, 2025 | 6.27 | 6.36 | 6.36 | 6.38 | 6.26 | 22.44M |
| November 05, 2025 | 6.2 | 6.28 | 6.28 | 6.3 | 6.17 | 19.5M |
| November 04, 2025 | 6.3 | 6.23 | 6.23 | 6.34 | 6.18 | 23.76M |
| November 03, 2025 | 6.42 | 6.31 | 6.31 | 6.42 | 6.26 | 38.62M |
| October 31, 2025 | 6.4 | 6.41 | 6.41 | 6.48 | 6.38 | 23.8M |
| October 30, 2025 | 6.48 | 6.4 | 6.4 | 6.49 | 6.36 | 25.25M |
| October 29, 2025 | 6.33 | 6.49 | 6.49 | 6.54 | 6.31 | 30.26M |
| October 28, 2025 | 6.5 | 6.34 | 6.34 | 6.51 | 6.33 | 38.55M |
| October 27, 2025 | 6.57 | 6.48 | 6.48 | 6.58 | 6.48 | 40.09M |
| October 24, 2025 | 6.66 | 6.58 | 6.58 | 6.75 | 6.55 | 28.75M |
| October 23, 2025 | 6.63 | 6.65 | 6.65 | 6.65 | 6.5 | 23.41M |
| October 22, 2025 | 6.65 | 6.64 | 6.64 | 6.72 | 6.61 | 21.17M |
| October 21, 2025 | 6.61 | 6.67 | 6.67 | 6.69 | 6.57 | 20.06M |
| October 20, 2025 | 6.63 | 6.61 | 6.61 | 6.72 | 6.56 | 26.72M |
| October 17, 2025 | 6.7 | 6.56 | 6.56 | 6.78 | 6.55 | 32.21M |
| October 16, 2025 | 6.82 | 6.71 | 6.71 | 6.84 | 6.67 | 32.69M |
| October 15, 2025 | 6.85 | 6.84 | 6.84 | 6.93 | 6.73 | 40.54M |
| October 14, 2025 | 7 | 6.86 | 6.86 | 7.13 | 6.81 | 61.08M |
| October 13, 2025 | 6.95 | 7.01 | 7.01 | 7.19 | 6.9 | 75.27M |
| October 10, 2025 | 6.86 | 7.14 | 7.14 | 7.2 | 6.81 | 78.06M |
| October 09, 2025 | 6.93 | 6.89 | 6.89 | 6.93 | 6.74 | 53.04M |
| September 30, 2025 | 6.8 | 6.88 | 6.88 | 6.88 | 6.73 | 42.01M |
| September 29, 2025 | 6.9 | 6.79 | 6.79 | 6.9 | 6.7 | 52.98M |
| September 26, 2025 | 6.54 | 6.92 | 6.92 | 6.99 | 6.53 | 102.01M |
| September 25, 2025 | 6.6 | 6.57 | 6.57 | 6.66 | 6.52 | 40.34M |
| September 24, 2025 | 6.47 | 6.6 | 6.6 | 6.7 | 6.38 | 59.31M |