5.80
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.77 | 5.82 | 5.82 | 5.84 | 5.72 | 3.76M |
| December 23, 2025 | 5.81 | 5.75 | 5.75 | 5.84 | 5.69 | 4.24M |
| December 22, 2025 | 5.89 | 5.81 | 5.81 | 5.95 | 5.78 | 5.21M |
| December 19, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.75 | 4.95M |
| December 18, 2025 | 5.65 | 5.82 | 5.82 | 5.86 | 5.62 | 5.65M |
| December 17, 2025 | 5.64 | 5.65 | 5.65 | 5.69 | 5.49 | 6.32M |
| December 16, 2025 | 5.74 | 5.61 | 5.61 | 5.8 | 5.6 | 5.54M |
| December 15, 2025 | 5.71 | 5.75 | 5.75 | 5.76 | 5.61 | 5.21M |
| December 12, 2025 | 5.73 | 5.7 | 5.7 | 5.81 | 5.63 | 5.25M |
| December 11, 2025 | 5.86 | 5.68 | 5.68 | 5.94 | 5.68 | 6.06M |
| December 10, 2025 | 5.89 | 5.87 | 5.87 | 5.96 | 5.81 | 4.72M |
| December 09, 2025 | 6.06 | 5.89 | 5.89 | 6.07 | 5.88 | 5.59M |
| December 08, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | 4.83M |
| December 05, 2025 | 6.02 | 6.01 | 6.01 | 6.02 | 5.94 | 5.41M |
| December 04, 2025 | 6.29 | 6 | 6 | 6.29 | 6 | 5.75M |
| December 03, 2025 | 6.13 | 6.1 | 6.1 | 6.2 | 6.08 | 4.87M |
| December 02, 2025 | 6.21 | 6.16 | 6.16 | 6.21 | 6.11 | 5.87M |
| December 01, 2025 | 6.34 | 6.22 | 6.22 | 6.39 | 6.19 | 5.57M |
| November 28, 2025 | 6.29 | 6.31 | 6.31 | 6.31 | 6.21 | 4.36M |
| November 27, 2025 | 6.28 | 6.28 | 6.28 | 6.33 | 6.23 | 3.46M |
| November 26, 2025 | 6.3 | 6.3 | 6.3 | 6.4 | 6.26 | 5.14M |
| November 25, 2025 | 6.18 | 6.3 | 6.3 | 6.33 | 6.17 | 4.79M |
| November 24, 2025 | 6.2 | 6.2 | 6.2 | 6.25 | 6.11 | 6.08M |
| November 21, 2025 | 6.44 | 6.13 | 6.13 | 6.46 | 6.13 | 9.71M |
| November 20, 2025 | 6.44 | 6.45 | 6.45 | 6.5 | 6.38 | 4.56M |
| November 19, 2025 | 6.55 | 6.44 | 6.44 | 6.55 | 6.4 | 6.21M |
| November 18, 2025 | 6.55 | 6.54 | 6.54 | 6.59 | 6.46 | 5.05M |
| November 17, 2025 | 6.6 | 6.55 | 6.55 | 6.64 | 6.52 | 4.07M |
| November 14, 2025 | 6.55 | 6.56 | 6.56 | 6.6 | 6.48 | 4.55M |
| November 13, 2025 | 6.53 | 6.54 | 6.54 | 6.59 | 6.48 | 6.37M |
| November 12, 2025 | 6.68 | 6.59 | 6.59 | 6.68 | 6.53 | 4.83M |
| November 11, 2025 | 6.55 | 6.64 | 6.64 | 6.68 | 6.51 | 7.8M |
| November 10, 2025 | 6.46 | 6.55 | 6.55 | 6.56 | 6.43 | 8.2M |
| November 07, 2025 | 6.53 | 6.46 | 6.46 | 6.54 | 6.45 | 4.68M |
| November 06, 2025 | 6.5 | 6.5 | 6.5 | 6.51 | 6.39 | 6.27M |
| November 05, 2025 | 6.4 | 6.48 | 6.48 | 6.51 | 6.35 | 6.59M |
| November 04, 2025 | 6.45 | 6.44 | 6.44 | 6.45 | 6.32 | 8.52M |
| November 03, 2025 | 6.33 | 6.41 | 6.41 | 6.46 | 6.3 | 9.03M |
| October 31, 2025 | 6.06 | 6.31 | 6.31 | 6.32 | 6.06 | 9.92M |
| October 30, 2025 | 6.06 | 6.06 | 6.06 | 6.12 | 6.01 | 6.72M |
| October 29, 2025 | 6.3 | 6.06 | 6.06 | 6.34 | 6.01 | 14.14M |
| October 28, 2025 | 6.29 | 6.33 | 6.33 | 6.36 | 6.25 | 4.12M |
| October 27, 2025 | 6.4 | 6.32 | 6.32 | 6.4 | 6.22 | 5.17M |
| October 24, 2025 | 6.25 | 6.3 | 6.3 | 6.34 | 6.22 | 4.32M |
| October 23, 2025 | 6.16 | 6.24 | 6.24 | 6.28 | 6.16 | 3.7M |
| October 22, 2025 | 6.18 | 6.27 | 6.27 | 6.32 | 6.17 | 4.92M |
| October 21, 2025 | 6.01 | 6.19 | 6.19 | 6.2 | 5.99 | 4.72M |
| October 20, 2025 | 6.15 | 6.04 | 6.04 | 6.15 | 5.99 | 5.2M |
| October 17, 2025 | 6.16 | 6.05 | 6.05 | 6.22 | 6.04 | 8.77M |
| October 16, 2025 | 6.32 | 6.16 | 6.16 | 6.35 | 6.15 | 6.84M |
| October 15, 2025 | 6.3 | 6.3 | 6.3 | 6.37 | 6.25 | 6.66M |
| October 14, 2025 | 6.39 | 6.33 | 6.33 | 6.49 | 6.3 | 8.27M |
| October 13, 2025 | 6.38 | 6.39 | 6.39 | 6.47 | 6.24 | 11.99M |
| October 10, 2025 | 6.43 | 6.59 | 6.59 | 6.73 | 6.4 | 17.46M |
| October 09, 2025 | 6.43 | 6.45 | 6.45 | 6.53 | 6.38 | 7.28M |
| September 30, 2025 | 6.42 | 6.46 | 6.46 | 6.47 | 6.35 | 5.95M |
| September 29, 2025 | 6.36 | 6.4 | 6.4 | 6.48 | 6.22 | 8.97M |
| September 26, 2025 | 6.4 | 6.36 | 6.36 | 6.45 | 6.28 | 8.72M |
| September 25, 2025 | 6.45 | 6.36 | 6.36 | 6.53 | 6.33 | 6.6M |
| September 24, 2025 | 6.26 | 6.45 | 6.45 | 6.47 | 6.22 | 6.95M |