5.82
+0.07(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.6 | 5.75 | 5.75 | 5.75 | 5.52 | 4.21M |
| December 23, 2025 | 5.9 | 5.65 | 5.65 | 5.95 | 5.56 | 7.22M |
| December 22, 2025 | 5.63 | 5.97 | 5.97 | 5.97 | 5.58 | 4.85M |
| December 19, 2025 | 5.56 | 5.65 | 5.65 | 5.72 | 5.51 | 4.12M |
| December 18, 2025 | 5.48 | 5.54 | 5.54 | 5.65 | 5.43 | 3.93M |
| December 17, 2025 | 5.43 | 5.48 | 5.48 | 5.7 | 5.32 | 5.27M |
| December 16, 2025 | 5.34 | 5.49 | 5.49 | 5.68 | 5 | 9.6M |
| December 15, 2025 | 5.51 | 5.32 | 5.32 | 5.63 | 5.3 | 4.12M |
| December 12, 2025 | 5.62 | 5.63 | 5.63 | 5.66 | 5.55 | 2.31M |
| December 11, 2025 | 5.65 | 5.6 | 5.6 | 5.7 | 5.5 | 3.05M |
| December 10, 2025 | 5.81 | 5.65 | 5.65 | 5.86 | 5.55 | 4.57M |
| December 09, 2025 | 5.75 | 5.83 | 5.83 | 5.83 | 5.71 | 2.76M |
| December 08, 2025 | 5.93 | 5.76 | 5.76 | 5.98 | 5.73 | 3.88M |
| December 05, 2025 | 5.85 | 5.93 | 5.93 | 5.99 | 5.82 | 3.87M |
| December 04, 2025 | 6.33 | 5.82 | 5.82 | 6.33 | 5.82 | 4.84M |
| December 03, 2025 | 6.28 | 5.99 | 5.99 | 6.32 | 5.95 | 5.4M |
| December 02, 2025 | 6.43 | 6.31 | 6.31 | 6.44 | 6.24 | 3.25M |
| December 01, 2025 | 6.49 | 6.42 | 6.42 | 6.58 | 6.4 | 3.45M |
| November 28, 2025 | 6.33 | 6.52 | 6.52 | 6.54 | 6.3 | 3.41M |
| November 27, 2025 | 6.28 | 6.34 | 6.34 | 6.44 | 6.23 | 3.43M |
| November 26, 2025 | 6.35 | 6.25 | 6.25 | 6.47 | 6.23 | 3.39M |
| November 25, 2025 | 6.25 | 6.34 | 6.34 | 6.41 | 6.21 | 3.88M |
| November 24, 2025 | 6.29 | 6.21 | 6.21 | 6.38 | 6.16 | 3.6M |
| November 21, 2025 | 6.4 | 6.2 | 6.2 | 6.57 | 6.18 | 4.78M |
| November 20, 2025 | 6.48 | 6.45 | 6.45 | 6.57 | 6.34 | 4.65M |
| November 19, 2025 | 6.65 | 6.45 | 6.45 | 6.75 | 6.44 | 4.26M |
| November 18, 2025 | 6.76 | 6.64 | 6.64 | 6.81 | 6.57 | 4.49M |
| November 17, 2025 | 7.05 | 6.77 | 6.77 | 7.2 | 6.74 | 7.21M |
| November 14, 2025 | 6.71 | 7.14 | 7.14 | 7.26 | 6.65 | 7.64M |
| November 13, 2025 | 6.71 | 6.74 | 6.74 | 6.82 | 6.62 | 4.15M |
| November 12, 2025 | 6.63 | 6.72 | 6.72 | 6.89 | 6.5 | 5.55M |
| November 11, 2025 | 6.56 | 6.58 | 6.58 | 6.74 | 6.51 | 3.83M |
| November 10, 2025 | 6.55 | 6.52 | 6.52 | 6.58 | 6.41 | 4.9M |
| November 07, 2025 | 6.82 | 6.6 | 6.6 | 7.01 | 6.58 | 7.12M |
| November 06, 2025 | 6.56 | 6.78 | 6.78 | 6.84 | 6.55 | 6.72M |
| November 05, 2025 | 6.47 | 6.6 | 6.6 | 6.74 | 6.43 | 5.78M |
| November 04, 2025 | 6.61 | 6.55 | 6.55 | 6.7 | 6.45 | 6.89M |
| November 03, 2025 | 6.1 | 6.53 | 6.53 | 6.82 | 6.06 | 9.28M |
| October 31, 2025 | 6.15 | 6.11 | 6.11 | 6.18 | 6.08 | 2.75M |
| October 30, 2025 | 6.1 | 6.14 | 6.14 | 6.18 | 6.07 | 2.46M |
| October 29, 2025 | 6.15 | 6.16 | 6.16 | 6.24 | 6.06 | 3.22M |
| October 28, 2025 | 6.22 | 6.16 | 6.16 | 6.32 | 6.11 | 3.86M |
| October 27, 2025 | 6.06 | 6.19 | 6.19 | 6.29 | 6.06 | 4.95M |
| October 24, 2025 | 6.01 | 6.1 | 6.1 | 6.1 | 5.98 | 3.5M |
| October 23, 2025 | 5.98 | 6.02 | 6.02 | 6.13 | 5.92 | 3.71M |
| October 22, 2025 | 5.96 | 5.99 | 5.99 | 6.15 | 5.95 | 5.27M |
| October 21, 2025 | 6.11 | 5.96 | 5.96 | 6.17 | 5.9 | 5.68M |
| October 20, 2025 | 5.85 | 6.15 | 6.15 | 6.23 | 5.82 | 4.93M |
| October 17, 2025 | 5.99 | 5.78 | 5.78 | 5.99 | 5.78 | 2.05M |
| October 16, 2025 | 6.03 | 5.97 | 5.97 | 6.03 | 5.88 | 1.88M |
| October 15, 2025 | 5.72 | 5.99 | 5.99 | 5.99 | 5.69 | 3.19M |
| October 14, 2025 | 5.8 | 5.72 | 5.72 | 5.98 | 5.72 | 2.51M |
| October 13, 2025 | 5.82 | 5.81 | 5.81 | 5.87 | 5.69 | 3.36M |
| October 10, 2025 | 5.95 | 5.96 | 5.96 | 6.04 | 5.93 | 1.22M |
| October 09, 2025 | 6.09 | 5.91 | 5.91 | 6.14 | 5.91 | 1.83M |
| September 30, 2025 | 5.9 | 6.02 | 6.02 | 6.13 | 5.88 | 2.39M |
| September 29, 2025 | 5.72 | 5.88 | 5.88 | 5.94 | 5.69 | 2.78M |
| September 26, 2025 | 5.71 | 5.75 | 5.75 | 5.79 | 5.66 | 1.89M |
| September 25, 2025 | 5.98 | 5.71 | 5.71 | 5.99 | 5.67 | 3.52M |
| September 24, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.73 | 1.61M |
