5.82
+0.06999998(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.79 | 5.75 | 5.75 | 5.82 | 5.7 | 10.4M |
| December 23, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.66 | 18.21M |
| December 22, 2025 | 5.69 | 5.76 | 5.76 | 5.84 | 5.65 | 14.35M |
| December 19, 2025 | 5.6 | 5.69 | 5.69 | 5.7 | 5.59 | 10.16M |
| December 18, 2025 | 5.45 | 5.6 | 5.6 | 5.69 | 5.45 | 9.64M |
| December 17, 2025 | 5.47 | 5.51 | 5.51 | 5.55 | 5.34 | 13.79M |
| December 16, 2025 | 5.58 | 5.48 | 5.48 | 5.61 | 5.45 | 11.24M |
| December 15, 2025 | 5.47 | 5.58 | 5.58 | 5.59 | 5.45 | 7.91M |
| December 12, 2025 | 5.59 | 5.49 | 5.49 | 5.63 | 5.45 | 11.57M |
| December 11, 2025 | 5.72 | 5.55 | 5.55 | 5.73 | 5.55 | 10.84M |
| December 10, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.67 | 8.18M |
| December 09, 2025 | 5.77 | 5.77 | 5.77 | 5.85 | 5.71 | 9.83M |
| December 08, 2025 | 5.94 | 5.8 | 5.8 | 5.94 | 5.75 | 10.11M |
| December 05, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.66 | 11.27M |
| December 04, 2025 | 5.88 | 5.74 | 5.74 | 5.91 | 5.71 | 9.7M |
| December 03, 2025 | 5.88 | 5.85 | 5.85 | 5.89 | 5.81 | 10.16M |
| December 02, 2025 | 5.84 | 5.89 | 5.89 | 5.93 | 5.78 | 14.56M |
| December 01, 2025 | 5.95 | 5.87 | 5.87 | 6 | 5.84 | 14.26M |
| November 28, 2025 | 5.88 | 5.95 | 5.95 | 5.96 | 5.83 | 11.17M |
| November 27, 2025 | 5.97 | 5.91 | 5.91 | 5.98 | 5.85 | 10.64M |
| November 26, 2025 | 5.94 | 5.95 | 5.95 | 6.05 | 5.86 | 20.68M |
| November 25, 2025 | 5.65 | 5.93 | 5.93 | 6.09 | 5.61 | 40.78M |
| November 24, 2025 | 5.55 | 5.58 | 5.58 | 5.68 | 5.52 | 20.53M |
| November 21, 2025 | 5.86 | 5.46 | 5.46 | 5.94 | 5.45 | 34.03M |
| November 20, 2025 | 6.17 | 5.92 | 5.92 | 6.19 | 5.88 | 16.76M |
| November 19, 2025 | 6.28 | 6.1 | 6.1 | 6.3 | 6.07 | 20.08M |
| November 18, 2025 | 6.49 | 6.29 | 6.29 | 6.54 | 6.22 | 28.75M |
| November 17, 2025 | 6.4 | 6.57 | 6.57 | 6.66 | 6.4 | 27.72M |
| November 14, 2025 | 6.5 | 6.43 | 6.43 | 6.63 | 6.43 | 32.97M |
| November 13, 2025 | 6.7 | 6.58 | 6.58 | 6.73 | 6.52 | 39.29M |
| November 12, 2025 | 6.57 | 6.66 | 6.66 | 6.92 | 6.45 | 62.47M |
| November 11, 2025 | 6.46 | 6.57 | 6.57 | 6.65 | 6.28 | 61.87M |
| November 10, 2025 | 6.14 | 6.4 | 6.4 | 6.76 | 6.06 | 72.09M |
| November 07, 2025 | 6.22 | 6.26 | 6.26 | 6.39 | 6.11 | 72.11M |
| November 06, 2025 | 6.43 | 6.16 | 6.16 | 6.56 | 6.09 | 109.46M |
| November 05, 2025 | 6.76 | 6.77 | 6.77 | 6.77 | 6.15 | 81.29M |
| November 04, 2025 | 5.57 | 6.15 | 6.15 | 6.15 | 5.57 | 29.47M |
| November 03, 2025 | 5.55 | 5.59 | 5.59 | 5.6 | 5.5 | 9.26M |
| October 31, 2025 | 5.47 | 5.51 | 5.51 | 5.52 | 5.45 | 7.26M |
| October 30, 2025 | 5.54 | 5.46 | 5.46 | 5.57 | 5.44 | 10.91M |
| October 29, 2025 | 5.53 | 5.57 | 5.57 | 5.63 | 5.51 | 11.81M |
| October 28, 2025 | 5.55 | 5.54 | 5.54 | 5.61 | 5.52 | 7.34M |
| October 27, 2025 | 5.56 | 5.57 | 5.57 | 5.62 | 5.51 | 9.76M |
| October 24, 2025 | 5.64 | 5.56 | 5.56 | 5.64 | 5.54 | 11.98M |
| October 23, 2025 | 5.56 | 5.64 | 5.64 | 5.65 | 5.53 | 12.46M |
| October 22, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.54 | 9.96M |
| October 21, 2025 | 5.51 | 5.57 | 5.57 | 5.59 | 5.49 | 13.2M |
| October 20, 2025 | 5.43 | 5.51 | 5.51 | 5.51 | 5.41 | 10.64M |
| October 17, 2025 | 5.49 | 5.4 | 5.4 | 5.51 | 5.39 | 8.65M |
| October 16, 2025 | 5.54 | 5.5 | 5.5 | 5.54 | 5.42 | 9.53M |
| October 15, 2025 | 5.46 | 5.49 | 5.49 | 5.53 | 5.44 | 7.92M |
| October 14, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.44 | 10.64M |
| October 13, 2025 | 5.3 | 5.46 | 5.46 | 5.47 | 5.25 | 8.16M |
| October 10, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.4 | 8.62M |
| October 09, 2025 | 5.38 | 5.43 | 5.43 | 5.43 | 5.35 | 7.25M |
| September 30, 2025 | 5.36 | 5.37 | 5.37 | 5.44 | 5.33 | 7.42M |
| September 29, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.25 | 6.29M |
| September 26, 2025 | 5.29 | 5.35 | 5.35 | 5.38 | 5.24 | 6.44M |
| September 25, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.28 | 5.67M |
| September 24, 2025 | 5.29 | 5.36 | 5.36 | 5.36 | 5.26 | 7.21M |