5.78
+0.05(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.78 | 5.73 | 5.73 | 5.8 | 5.69 | 33.55M |
| December 23, 2025 | 5.9 | 5.8 | 5.8 | 5.92 | 5.77 | 42.79M |
| December 22, 2025 | 5.9 | 5.92 | 5.92 | 5.99 | 5.86 | 49.22M |
| December 19, 2025 | 5.86 | 6 | 6 | 6.05 | 5.77 | 69.93M |
| December 18, 2025 | 5.65 | 5.92 | 5.92 | 6.07 | 5.64 | 84.97M |
| December 17, 2025 | 5.74 | 5.71 | 5.71 | 5.85 | 5.56 | 60.73M |
| December 16, 2025 | 5.42 | 5.68 | 5.68 | 5.83 | 5.37 | 75.8M |
| December 15, 2025 | 5.37 | 5.43 | 5.43 | 5.48 | 5.33 | 39.72M |
| December 12, 2025 | 5.43 | 5.27 | 5.27 | 5.44 | 5.26 | 41.38M |
| December 11, 2025 | 5.74 | 5.46 | 5.46 | 5.77 | 5.42 | 58.6M |
| December 10, 2025 | 5.53 | 5.74 | 5.74 | 5.95 | 5.51 | 84.41M |
| December 09, 2025 | 5.41 | 5.46 | 5.46 | 5.52 | 5.4 | 18.98M |
| December 08, 2025 | 5.49 | 5.43 | 5.43 | 5.52 | 5.42 | 14.69M |
| December 05, 2025 | 5.42 | 5.49 | 5.49 | 5.5 | 5.34 | 11.23M |
| December 04, 2025 | 5.41 | 5.41 | 5.41 | 5.49 | 5.37 | 15.7M |
| December 03, 2025 | 5.52 | 5.48 | 5.48 | 5.54 | 5.45 | 12.11M |
| December 02, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.47 | 11.75M |
| December 01, 2025 | 5.52 | 5.54 | 5.54 | 5.61 | 5.48 | 15.08M |
| November 28, 2025 | 5.41 | 5.52 | 5.52 | 5.53 | 5.36 | 16.44M |
| November 27, 2025 | 5.45 | 5.42 | 5.42 | 5.55 | 5.41 | 15.71M |
| November 26, 2025 | 5.4 | 5.43 | 5.43 | 5.54 | 5.38 | 15.51M |
| November 25, 2025 | 5.32 | 5.4 | 5.4 | 5.43 | 5.29 | 13.29M |
| November 24, 2025 | 5.21 | 5.32 | 5.32 | 5.35 | 5.19 | 17.34M |
| November 21, 2025 | 5.51 | 5.18 | 5.18 | 5.51 | 5.18 | 27.08M |
| November 20, 2025 | 5.62 | 5.46 | 5.46 | 5.62 | 5.43 | 17.05M |
| November 19, 2025 | 5.71 | 5.59 | 5.59 | 5.74 | 5.56 | 12.99M |
| November 18, 2025 | 5.76 | 5.71 | 5.71 | 5.76 | 5.64 | 13.47M |
| November 17, 2025 | 5.75 | 5.77 | 5.77 | 5.81 | 5.72 | 15.05M |
| November 14, 2025 | 5.73 | 5.75 | 5.75 | 5.85 | 5.73 | 20.45M |
| November 13, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.68 | 17.15M |
| November 12, 2025 | 5.81 | 5.72 | 5.72 | 5.84 | 5.7 | 18.45M |
| November 11, 2025 | 5.72 | 5.8 | 5.8 | 5.83 | 5.7 | 23.62M |
| November 10, 2025 | 5.68 | 5.73 | 5.73 | 5.77 | 5.6 | 21.47M |
| November 07, 2025 | 5.61 | 5.66 | 5.66 | 5.7 | 5.59 | 20.61M |
| November 06, 2025 | 5.61 | 5.6 | 5.6 | 5.62 | 5.53 | 14.12M |
| November 05, 2025 | 5.55 | 5.61 | 5.61 | 5.64 | 5.55 | 18.21M |
| November 04, 2025 | 5.56 | 5.59 | 5.59 | 5.64 | 5.52 | 20.23M |
| November 03, 2025 | 5.45 | 5.57 | 5.57 | 5.64 | 5.42 | 34.71M |
| October 31, 2025 | 5.37 | 5.4 | 5.4 | 5.43 | 5.36 | 17.78M |
| October 30, 2025 | 5.41 | 5.38 | 5.38 | 5.42 | 5.33 | 20.16M |
| October 29, 2025 | 5.5 | 5.4 | 5.4 | 5.51 | 5.33 | 35.77M |
| October 28, 2025 | 5.47 | 5.61 | 5.61 | 5.69 | 5.45 | 33.36M |
| October 27, 2025 | 5.49 | 5.47 | 5.47 | 5.53 | 5.44 | 15.71M |
| October 24, 2025 | 5.55 | 5.46 | 5.46 | 5.56 | 5.44 | 18.79M |
| October 23, 2025 | 5.62 | 5.55 | 5.55 | 5.63 | 5.5 | 17.89M |
| October 22, 2025 | 5.56 | 5.56 | 5.56 | 5.61 | 5.5 | 12.29M |
| October 21, 2025 | 5.47 | 5.56 | 5.56 | 5.57 | 5.43 | 14.21M |
| October 20, 2025 | 5.5 | 5.45 | 5.45 | 5.51 | 5.41 | 11.43M |
| October 17, 2025 | 5.56 | 5.45 | 5.45 | 5.61 | 5.44 | 13.82M |
| October 16, 2025 | 5.58 | 5.55 | 5.55 | 5.67 | 5.53 | 15.3M |
| October 15, 2025 | 5.52 | 5.58 | 5.58 | 5.61 | 5.5 | 17.2M |
| October 14, 2025 | 5.5 | 5.51 | 5.51 | 5.56 | 5.48 | 12.98M |
| October 13, 2025 | 5.36 | 5.49 | 5.49 | 5.49 | 5.28 | 17.59M |
| October 10, 2025 | 5.43 | 5.49 | 5.49 | 5.53 | 5.43 | 13.1M |
| October 09, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.35 | 16M |
| September 30, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.42 | 10.93M |
| September 29, 2025 | 5.46 | 5.48 | 5.48 | 5.48 | 5.3 | 15.95M |
| September 26, 2025 | 5.42 | 5.47 | 5.47 | 5.52 | 5.38 | 15.57M |
| September 25, 2025 | 5.44 | 5.41 | 5.41 | 5.5 | 5.38 | 12.47M |
| September 24, 2025 | 5.34 | 5.43 | 5.43 | 5.44 | 5.31 | 14.05M |