5.53
-0.3(-5.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 5.83 | 5.53 | 5.53 | 5.85 | 5.53 | 19.93M |
| December 10, 2025 | 5.83 | 5.83 | 5.83 | 5.9 | 5.73 | 12.07M |
| December 09, 2025 | 5.89 | 5.84 | 5.84 | 5.94 | 5.83 | 10.79M |
| December 08, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.86 | 13.15M |
| December 05, 2025 | 5.83 | 5.94 | 5.94 | 5.95 | 5.79 | 14.85M |
| December 04, 2025 | 6.13 | 5.83 | 5.83 | 6.13 | 5.73 | 24.59M |
| December 03, 2025 | 6.2 | 6.05 | 6.05 | 6.25 | 6.02 | 18.47M |
| December 02, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.08 | 19.41M |
| December 01, 2025 | 6.19 | 6.24 | 6.24 | 6.38 | 6.19 | 29.4M |
| November 28, 2025 | 6.13 | 6.2 | 6.2 | 6.23 | 6.03 | 27.01M |
| November 27, 2025 | 6.3 | 6.1 | 6.1 | 6.31 | 6.08 | 32.6M |
| November 26, 2025 | 6.25 | 6.32 | 6.32 | 6.37 | 6.2 | 52.87M |
| November 25, 2025 | 6.28 | 6.47 | 6.47 | 6.47 | 6.15 | 85.95M |
| November 24, 2025 | 5.93 | 6.47 | 6.47 | 6.47 | 5.7 | 36.88M |
| November 21, 2025 | 5.95 | 5.88 | 5.88 | 6.03 | 5.64 | 14.8M |
| November 20, 2025 | 6.08 | 5.96 | 5.96 | 6.1 | 5.91 | 9.36M |
| November 19, 2025 | 6.08 | 6.05 | 6.05 | 6.08 | 5.96 | 9.51M |
| November 18, 2025 | 6.11 | 6.04 | 6.04 | 6.12 | 5.98 | 7.51M |
| November 17, 2025 | 6.06 | 6.07 | 6.07 | 6.08 | 6.02 | 7.75M |
| November 14, 2025 | 5.8 | 6.02 | 6.02 | 6.1 | 5.8 | 9.23M |
| November 13, 2025 | 5.94 | 6.02 | 6.02 | 6.03 | 5.89 | 9.04M |
| November 12, 2025 | 6 | 5.94 | 5.94 | 6.06 | 5.92 | 8.64M |
| November 11, 2025 | 5.8 | 6 | 6 | 6.02 | 5.8 | 9.81M |
| November 10, 2025 | 5.9 | 5.94 | 5.94 | 5.98 | 5.84 | 8.95M |
| November 07, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.77 | 7.05M |
| November 06, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.75 | 6.46M |
| November 05, 2025 | 5.67 | 5.83 | 5.83 | 5.84 | 5.65 | 8.54M |
| November 04, 2025 | 5.75 | 5.72 | 5.72 | 5.77 | 5.65 | 6.9M |
| November 03, 2025 | 5.71 | 5.75 | 5.75 | 5.76 | 5.68 | 6.52M |
| October 31, 2025 | 5.64 | 5.71 | 5.71 | 5.74 | 5.64 | 6.4M |
| October 30, 2025 | 5.82 | 5.63 | 5.63 | 5.82 | 5.62 | 7.18M |
| October 29, 2025 | 5.82 | 5.75 | 5.75 | 5.82 | 5.72 | 6.88M |
| October 28, 2025 | 5.72 | 5.79 | 5.79 | 5.82 | 5.68 | 7.22M |
| October 27, 2025 | 5.75 | 5.74 | 5.74 | 5.79 | 5.71 | 7.87M |
| October 24, 2025 | 5.82 | 5.74 | 5.74 | 5.86 | 5.74 | 9.46M |
| October 23, 2025 | 5.84 | 5.84 | 5.84 | 5.88 | 5.76 | 7.46M |
| October 22, 2025 | 5.9 | 5.87 | 5.87 | 5.95 | 5.78 | 10.05M |
| October 21, 2025 | 5.86 | 5.97 | 5.97 | 5.99 | 5.84 | 16.72M |
| October 20, 2025 | 5.78 | 5.86 | 5.86 | 5.92 | 5.74 | 19.07M |
| October 17, 2025 | 5.9 | 5.87 | 5.87 | 6.1 | 5.85 | 20.27M |
| October 16, 2025 | 5.86 | 5.85 | 5.85 | 5.99 | 5.82 | 13.9M |
| October 15, 2025 | 5.92 | 5.85 | 5.85 | 5.94 | 5.81 | 11.83M |
| October 14, 2025 | 5.91 | 5.85 | 5.85 | 6.02 | 5.82 | 24.42M |
| October 13, 2025 | 5.57 | 5.76 | 5.76 | 5.78 | 5.52 | 12.1M |
| October 10, 2025 | 5.72 | 5.71 | 5.71 | 5.77 | 5.68 | 10.51M |
| October 09, 2025 | 5.8 | 5.77 | 5.77 | 5.86 | 5.68 | 14.76M |
| September 30, 2025 | 5.59 | 5.63 | 5.63 | 5.69 | 5.58 | 7.92M |
| September 29, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.42 | 8.07M |
| September 26, 2025 | 5.55 | 5.56 | 5.56 | 5.61 | 5.51 | 6.6M |
| September 25, 2025 | 5.68 | 5.55 | 5.55 | 5.7 | 5.54 | 9.89M |
| September 24, 2025 | 5.58 | 5.68 | 5.68 | 5.68 | 5.53 | 8.05M |
| September 23, 2025 | 5.7 | 5.61 | 5.61 | 5.72 | 5.48 | 11.76M |
| September 22, 2025 | 5.7 | 5.69 | 5.69 | 5.74 | 5.58 | 9.88M |
| September 19, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.61 | 11.13M |
| September 18, 2025 | 5.93 | 5.73 | 5.73 | 5.93 | 5.71 | 15.69M |
| September 17, 2025 | 6.07 | 5.95 | 5.95 | 6.07 | 5.93 | 14.19M |
| September 16, 2025 | 6.1 | 6.08 | 6.08 | 6.18 | 5.95 | 14.84M |
| September 15, 2025 | 6.08 | 6.02 | 6.02 | 6.11 | 5.91 | 15.07M |
| September 12, 2025 | 6.15 | 6.12 | 6.12 | 6.2 | 6.1 | 16.56M |
| September 11, 2025 | 6.22 | 6.14 | 6.14 | 6.22 | 6.01 | 19.35M |