5.29
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.29 | 5.29 | 5.29 | 5.33 | 5.25 | 10.59M |
| December 24, 2025 | 5.26 | 5.3 | 5.3 | 5.32 | 5.22 | 10.08M |
| December 23, 2025 | 5.33 | 5.26 | 5.26 | 5.34 | 5.21 | 15.86M |
| December 22, 2025 | 5.39 | 5.34 | 5.34 | 5.39 | 5.31 | 16.53M |
| December 19, 2025 | 5.36 | 5.39 | 5.39 | 5.45 | 5.25 | 21.28M |
| December 18, 2025 | 5.2 | 5.33 | 5.33 | 5.45 | 5.2 | 21.87M |
| December 17, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.09 | 19.73M |
| December 16, 2025 | 5.42 | 5.26 | 5.26 | 5.42 | 5.24 | 19.99M |
| December 15, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.3 | 15.93M |
| December 12, 2025 | 5.58 | 5.5 | 5.5 | 5.63 | 5.48 | 24.74M |
| December 11, 2025 | 5.98 | 5.62 | 5.62 | 5.99 | 5.6 | 28.41M |
| December 10, 2025 | 6.07 | 5.98 | 5.98 | 6.11 | 5.95 | 20.31M |
| December 09, 2025 | 6.09 | 6.06 | 6.06 | 6.22 | 6.04 | 23.62M |
| December 08, 2025 | 5.88 | 6.08 | 6.08 | 6.32 | 5.88 | 39.83M |
| December 05, 2025 | 6.01 | 5.87 | 5.87 | 6.05 | 5.83 | 32.22M |
| December 04, 2025 | 6.15 | 5.99 | 5.99 | 6.39 | 5.99 | 39.22M |
| December 03, 2025 | 6.35 | 6.19 | 6.19 | 6.5 | 6.09 | 52.36M |
| December 02, 2025 | 6.08 | 6.25 | 6.25 | 6.7 | 6.02 | 54.85M |
| December 01, 2025 | 6.24 | 6.12 | 6.12 | 6.27 | 6.07 | 29.44M |
| November 28, 2025 | 6.21 | 6.21 | 6.21 | 6.38 | 6.15 | 33M |
| November 27, 2025 | 6.43 | 6.27 | 6.27 | 6.49 | 6.23 | 37.59M |
| November 26, 2025 | 6.36 | 6.38 | 6.38 | 6.6 | 6.27 | 56.08M |
| November 25, 2025 | 6.23 | 6.38 | 6.38 | 6.52 | 6.23 | 105.51M |
| November 24, 2025 | 5.91 | 6.43 | 6.43 | 6.48 | 5.84 | 96.73M |
| November 21, 2025 | 5.88 | 5.89 | 5.89 | 6.05 | 5.77 | 24.42M |
| November 20, 2025 | 5.93 | 5.94 | 5.94 | 6.02 | 5.85 | 14.86M |
| November 19, 2025 | 6.04 | 5.92 | 5.92 | 6.09 | 5.91 | 20.58M |
| November 18, 2025 | 5.94 | 6.08 | 6.08 | 6.11 | 5.92 | 22.76M |
| November 17, 2025 | 5.84 | 5.96 | 5.96 | 5.96 | 5.8 | 11.98M |
| November 14, 2025 | 5.82 | 5.84 | 5.84 | 5.92 | 5.8 | 11.36M |
| November 13, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.73 | 9.29M |
| November 12, 2025 | 5.78 | 5.78 | 5.78 | 5.85 | 5.75 | 12.02M |
| November 11, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.73 | 9.01M |
| November 10, 2025 | 5.71 | 5.77 | 5.77 | 5.82 | 5.71 | 9.51M |
| November 07, 2025 | 5.78 | 5.73 | 5.73 | 5.82 | 5.7 | 9.74M |
| November 06, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.68 | 12.77M |
| November 05, 2025 | 5.76 | 5.8 | 5.8 | 5.85 | 5.71 | 12.68M |
| November 04, 2025 | 5.69 | 5.79 | 5.79 | 5.8 | 5.66 | 16.05M |
| November 03, 2025 | 5.58 | 5.73 | 5.73 | 5.74 | 5.58 | 14.06M |
| October 31, 2025 | 5.41 | 5.59 | 5.59 | 5.62 | 5.4 | 15M |
| October 30, 2025 | 5.47 | 5.4 | 5.4 | 5.5 | 5.39 | 7.82M |
| October 29, 2025 | 5.52 | 5.45 | 5.45 | 5.56 | 5.39 | 10.03M |
| October 28, 2025 | 5.51 | 5.55 | 5.55 | 5.58 | 5.48 | 7.97M |
| October 27, 2025 | 5.58 | 5.51 | 5.51 | 5.64 | 5.45 | 10.52M |
| October 24, 2025 | 5.56 | 5.54 | 5.54 | 5.65 | 5.52 | 11.51M |
| October 23, 2025 | 5.46 | 5.6 | 5.6 | 5.65 | 5.43 | 13.31M |
| October 22, 2025 | 5.45 | 5.49 | 5.49 | 5.56 | 5.43 | 8.92M |
| October 21, 2025 | 5.33 | 5.45 | 5.45 | 5.46 | 5.3 | 10.86M |
| October 20, 2025 | 5.25 | 5.32 | 5.32 | 5.33 | 5.23 | 8.06M |
| October 17, 2025 | 5.26 | 5.2 | 5.2 | 5.33 | 5.19 | 7.66M |
| October 16, 2025 | 5.35 | 5.27 | 5.27 | 5.36 | 5.25 | 5.95M |
| October 15, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.24 | 8.16M |
| October 14, 2025 | 5.34 | 5.28 | 5.28 | 5.41 | 5.26 | 11.73M |
| October 13, 2025 | 5.19 | 5.29 | 5.29 | 5.31 | 5.06 | 13.04M |
| October 10, 2025 | 5.39 | 5.4 | 5.4 | 5.43 | 5.34 | 10.66M |
| October 09, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.32 | 11.8M |
| September 30, 2025 | 5.56 | 5.47 | 5.47 | 5.59 | 5.46 | 7.6M |
| September 29, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.36 | 9.84M |
| September 26, 2025 | 5.5 | 5.46 | 5.46 | 5.54 | 5.41 | 8.39M |
| September 25, 2025 | 5.57 | 5.5 | 5.5 | 5.67 | 5.5 | 10.68M |