5.29
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.33 | 5.3 | 5.3 | 5.34 | 5.25 | 11.01M |
| December 23, 2025 | 5.45 | 5.31 | 5.31 | 5.49 | 5.29 | 17.02M |
| December 22, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.39 | 11.09M |
| December 19, 2025 | 5.34 | 5.45 | 5.45 | 5.46 | 5.27 | 23.34M |
| December 18, 2025 | 5.28 | 5.34 | 5.34 | 5.4 | 5.28 | 15.74M |
| December 17, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.18 | 17.84M |
| December 16, 2025 | 5.27 | 5.28 | 5.28 | 5.37 | 5.27 | 18.79M |
| December 15, 2025 | 5.28 | 5.28 | 5.28 | 5.36 | 5.26 | 15.52M |
| December 12, 2025 | 5.38 | 5.3 | 5.3 | 5.39 | 5.28 | 18.56M |
| December 11, 2025 | 5.65 | 5.37 | 5.37 | 5.66 | 5.35 | 38.03M |
| December 10, 2025 | 5.68 | 5.63 | 5.63 | 5.76 | 5.6 | 23.49M |
| December 09, 2025 | 5.67 | 5.72 | 5.72 | 5.77 | 5.56 | 30.84M |
| December 08, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.61 | 23.77M |
| December 05, 2025 | 5.57 | 5.69 | 5.69 | 5.71 | 5.52 | 27.36M |
| December 04, 2025 | 5.6 | 5.57 | 5.57 | 5.82 | 5.56 | 28.77M |
| December 03, 2025 | 5.72 | 5.81 | 5.81 | 5.84 | 5.67 | 37.19M |
| December 02, 2025 | 5.66 | 5.71 | 5.71 | 5.73 | 5.56 | 18.82M |
| December 01, 2025 | 5.67 | 5.66 | 5.66 | 5.72 | 5.64 | 15.32M |
| November 28, 2025 | 5.6 | 5.67 | 5.67 | 5.7 | 5.53 | 19.49M |
| November 27, 2025 | 5.56 | 5.6 | 5.6 | 5.7 | 5.56 | 20.29M |
| November 26, 2025 | 5.53 | 5.59 | 5.59 | 5.76 | 5.53 | 25.66M |
| November 25, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.49 | 19.22M |
| November 24, 2025 | 5.56 | 5.51 | 5.51 | 5.65 | 5.46 | 18.96M |
| November 21, 2025 | 5.75 | 5.54 | 5.54 | 5.81 | 5.53 | 27.35M |
| November 20, 2025 | 5.85 | 5.78 | 5.78 | 5.86 | 5.73 | 17.36M |
| November 19, 2025 | 5.83 | 5.85 | 5.85 | 5.91 | 5.77 | 17.09M |
| November 18, 2025 | 5.91 | 5.85 | 5.85 | 5.94 | 5.82 | 17.69M |
| November 17, 2025 | 5.92 | 5.95 | 5.95 | 5.97 | 5.88 | 18.09M |
| November 14, 2025 | 5.87 | 5.92 | 5.92 | 6.04 | 5.87 | 19.64M |
| November 13, 2025 | 5.97 | 6.01 | 6.01 | 6.02 | 5.9 | 26.73M |
| November 12, 2025 | 6.03 | 6 | 6 | 6.03 | 5.95 | 22.83M |
| November 11, 2025 | 5.87 | 6.03 | 6.03 | 6.06 | 5.87 | 27.86M |
| November 10, 2025 | 5.84 | 5.97 | 5.97 | 5.99 | 5.79 | 26.98M |
| November 07, 2025 | 5.87 | 5.84 | 5.84 | 5.89 | 5.8 | 21.54M |
| November 06, 2025 | 5.78 | 5.87 | 5.87 | 6 | 5.75 | 38.98M |
| November 05, 2025 | 5.7 | 5.8 | 5.8 | 5.82 | 5.68 | 24.73M |
| November 04, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.67 | 19.52M |
| November 03, 2025 | 5.61 | 5.71 | 5.71 | 5.77 | 5.59 | 31.89M |
| October 31, 2025 | 5.6 | 5.6 | 5.6 | 5.65 | 5.59 | 20.69M |
| October 30, 2025 | 5.69 | 5.58 | 5.58 | 5.71 | 5.58 | 32.99M |
| October 29, 2025 | 5.66 | 5.71 | 5.71 | 5.77 | 5.57 | 40.1M |
| October 28, 2025 | 5.75 | 5.62 | 5.62 | 5.77 | 5.61 | 46.14M |
| October 27, 2025 | 5.78 | 5.75 | 5.74 | 5.8 | 5.73 | 53.24M |
| October 24, 2025 | 6.17 | 5.83 | 5.82 | 6.25 | 5.75 | 97.83M |
| October 23, 2025 | 6.52 | 6.26 | 6.25 | 6.64 | 6.17 | 122.51M |
| October 22, 2025 | 6.37 | 6.39 | 6.38 | 6.39 | 6.15 | 49.24M |
| October 21, 2025 | 5.82 | 5.81 | 5.8 | 5.92 | 5.74 | 21.61M |
| October 20, 2025 | 5.77 | 5.75 | 5.74 | 5.86 | 5.7 | 14.05M |
| October 17, 2025 | 5.84 | 5.77 | 5.77 | 5.93 | 5.75 | 21.19M |
| October 16, 2025 | 5.85 | 5.88 | 5.88 | 5.94 | 5.79 | 24.93M |
| October 15, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.76 | 15.42M |
| October 14, 2025 | 5.75 | 5.81 | 5.81 | 5.82 | 5.71 | 23.3M |
| October 13, 2025 | 5.7 | 5.72 | 5.72 | 5.83 | 5.65 | 22.26M |
| October 10, 2025 | 5.61 | 5.79 | 5.79 | 5.93 | 5.56 | 36.54M |
| October 09, 2025 | 5.54 | 5.57 | 5.57 | 5.6 | 5.47 | 15.64M |
| September 30, 2025 | 5.55 | 5.56 | 5.56 | 5.58 | 5.52 | 11.23M |
| September 29, 2025 | 5.5 | 5.55 | 5.55 | 5.57 | 5.39 | 14.6M |
| September 26, 2025 | 5.48 | 5.51 | 5.51 | 5.56 | 5.44 | 11.94M |
| September 25, 2025 | 5.56 | 5.48 | 5.48 | 5.57 | 5.48 | 13.75M |
| September 24, 2025 | 5.47 | 5.56 | 5.56 | 5.56 | 5.47 | 13.2M |
