5.99
+0.05(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.89 | 5.94 | 5.94 | 5.96 | 5.84 | 4.36M |
| December 23, 2025 | 5.86 | 5.89 | 5.89 | 5.9 | 5.82 | 4.59M |
| December 22, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.85 | 4.96M |
| December 19, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.77 | 7.36M |
| December 18, 2025 | 5.69 | 5.8 | 5.8 | 5.89 | 5.69 | 7.92M |
| December 17, 2025 | 5.65 | 5.72 | 5.72 | 5.72 | 5.57 | 7.76M |
| December 16, 2025 | 5.71 | 5.66 | 5.66 | 5.73 | 5.64 | 7M |
| December 15, 2025 | 5.63 | 5.69 | 5.69 | 5.73 | 5.61 | 3.93M |
| December 12, 2025 | 5.7 | 5.65 | 5.65 | 5.76 | 5.65 | 6.14M |
| December 11, 2025 | 5.83 | 5.7 | 5.7 | 5.83 | 5.7 | 5.93M |
| December 10, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.74 | 5.21M |
| December 09, 2025 | 5.94 | 5.81 | 5.81 | 5.95 | 5.8 | 9.48M |
| December 08, 2025 | 5.99 | 5.94 | 5.94 | 6.01 | 5.91 | 8M |
| December 05, 2025 | 5.88 | 5.97 | 5.97 | 5.99 | 5.85 | 6.81M |
| December 04, 2025 | 6.03 | 5.88 | 5.88 | 6.03 | 5.87 | 8.74M |
| December 03, 2025 | 6.02 | 5.99 | 5.99 | 6.06 | 5.97 | 6.47M |
| December 02, 2025 | 6.03 | 6.04 | 6.04 | 6.06 | 5.95 | 6.77M |
| December 01, 2025 | 6.1 | 6.05 | 6.05 | 6.16 | 6.03 | 7.48M |
| November 28, 2025 | 6.03 | 6.08 | 6.08 | 6.1 | 5.98 | 6.17M |
| November 27, 2025 | 5.98 | 6.03 | 6.03 | 6.08 | 5.98 | 7.45M |
| November 26, 2025 | 6.07 | 5.99 | 5.99 | 6.12 | 5.98 | 7.76M |
| November 25, 2025 | 6.05 | 6.07 | 6.07 | 6.12 | 5.96 | 10.63M |
| November 24, 2025 | 6.07 | 6.03 | 6.03 | 6.11 | 5.92 | 10.53M |
| November 21, 2025 | 6.33 | 6.03 | 6.03 | 6.42 | 6.03 | 20.48M |
| November 20, 2025 | 6.53 | 6.4 | 6.4 | 6.55 | 6.35 | 12.19M |
| November 19, 2025 | 6.59 | 6.49 | 6.49 | 6.61 | 6.41 | 16.67M |
| November 18, 2025 | 6.79 | 6.56 | 6.56 | 6.89 | 6.48 | 32.43M |
| November 17, 2025 | 6.7 | 6.71 | 6.71 | 6.77 | 6.62 | 14.99M |
| November 14, 2025 | 6.59 | 6.7 | 6.7 | 6.8 | 6.57 | 27.06M |
| November 13, 2025 | 6.58 | 6.64 | 6.64 | 6.68 | 6.51 | 21.79M |
| November 12, 2025 | 6.69 | 6.54 | 6.54 | 6.72 | 6.5 | 27.19M |
| November 11, 2025 | 6.67 | 6.66 | 6.66 | 6.72 | 6.55 | 29.08M |
| November 10, 2025 | 6.81 | 6.65 | 6.65 | 6.85 | 6.59 | 57.25M |
| November 07, 2025 | 6.5 | 6.79 | 6.79 | 7.15 | 6.45 | 87.46M |
| November 06, 2025 | 6.21 | 6.5 | 6.5 | 6.8 | 6.17 | 57.06M |
| November 05, 2025 | 6.23 | 6.19 | 6.19 | 6.24 | 6.14 | 19.54M |
| November 04, 2025 | 6.42 | 6.22 | 6.22 | 6.45 | 6.18 | 31.22M |
| November 03, 2025 | 6.2 | 6.32 | 6.32 | 6.41 | 6.11 | 51.36M |
| October 31, 2025 | 6.02 | 6.04 | 6.04 | 6.11 | 5.95 | 28.9M |
| October 30, 2025 | 6.3 | 6.07 | 6.07 | 6.37 | 6.06 | 62.97M |
| October 29, 2025 | 5.9 | 6.51 | 6.51 | 6.51 | 5.81 | 51.83M |
| October 28, 2025 | 5.91 | 5.92 | 5.92 | 5.96 | 5.85 | 8M |
| October 27, 2025 | 6.07 | 5.91 | 5.91 | 6.1 | 5.89 | 15.02M |
| October 24, 2025 | 6.2 | 6.11 | 6.11 | 6.21 | 6.11 | 5.35M |
| October 23, 2025 | 6.16 | 6.2 | 6.2 | 6.21 | 6.12 | 5.23M |
| October 22, 2025 | 6.11 | 6.16 | 6.16 | 6.22 | 6.11 | 5.86M |
| October 21, 2025 | 6.07 | 6.15 | 6.15 | 6.16 | 6.06 | 6.11M |
| October 20, 2025 | 6.05 | 6.08 | 6.08 | 6.09 | 6.02 | 4.9M |
| October 17, 2025 | 6.07 | 6.02 | 6.02 | 6.13 | 6 | 5.71M |
| October 16, 2025 | 6.13 | 6.06 | 6.06 | 6.15 | 6.04 | 5.49M |
| October 15, 2025 | 6.1 | 6.13 | 6.13 | 6.17 | 6.07 | 6.17M |
| October 14, 2025 | 6.16 | 6.11 | 6.11 | 6.18 | 6.08 | 7.81M |
| October 13, 2025 | 6.02 | 6.13 | 6.13 | 6.15 | 5.95 | 8.86M |
| October 10, 2025 | 5.97 | 6.11 | 6.11 | 6.14 | 5.94 | 9.22M |
| October 09, 2025 | 5.95 | 5.98 | 5.98 | 5.99 | 5.89 | 8.44M |
| September 30, 2025 | 5.95 | 5.94 | 5.94 | 6.01 | 5.93 | 5.8M |
| September 29, 2025 | 5.88 | 5.96 | 5.96 | 5.97 | 5.75 | 7.2M |
| September 26, 2025 | 5.8 | 5.88 | 5.88 | 5.92 | 5.75 | 7.9M |
| September 25, 2025 | 5.88 | 5.8 | 5.8 | 5.89 | 5.78 | 5.29M |
| September 24, 2025 | 5.74 | 5.88 | 5.88 | 5.89 | 5.72 | 7.28M |