5.84
-0.06(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 5.9 | 5.84 | 5.84 | 5.9 | 5.79 | 25.96M |
| December 25, 2025 | 5.81 | 5.9 | 5.9 | 5.93 | 5.77 | 29.82M |
| December 24, 2025 | 5.78 | 5.81 | 5.81 | 5.83 | 5.72 | 24.61M |
| December 23, 2025 | 5.76 | 5.78 | 5.78 | 5.87 | 5.7 | 29.45M |
| December 22, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.73 | 25.52M |
| December 19, 2025 | 5.72 | 5.78 | 5.78 | 5.95 | 5.7 | 38.04M |
| December 18, 2025 | 5.55 | 5.56 | 5.56 | 5.65 | 5.5 | 20.44M |
| December 17, 2025 | 5.63 | 5.6 | 5.6 | 5.68 | 5.46 | 28.43M |
| December 16, 2025 | 5.83 | 5.63 | 5.63 | 5.86 | 5.63 | 29.59M |
| December 15, 2025 | 5.76 | 5.82 | 5.82 | 5.96 | 5.71 | 47.02M |
| December 12, 2025 | 5.49 | 5.79 | 5.79 | 5.91 | 5.48 | 54.34M |
| December 11, 2025 | 5.55 | 5.51 | 5.51 | 5.61 | 5.5 | 17.12M |
| December 10, 2025 | 5.54 | 5.52 | 5.52 | 5.57 | 5.47 | 13.61M |
| December 09, 2025 | 5.61 | 5.55 | 5.55 | 5.67 | 5.53 | 16.06M |
| December 08, 2025 | 5.63 | 5.62 | 5.62 | 5.69 | 5.6 | 18.15M |
| December 05, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.4 | 19.01M |
| December 04, 2025 | 5.51 | 5.43 | 5.43 | 5.51 | 5.39 | 15.55M |
| December 03, 2025 | 5.55 | 5.48 | 5.48 | 5.56 | 5.47 | 15.25M |
| December 02, 2025 | 5.56 | 5.53 | 5.53 | 5.57 | 5.5 | 12.1M |
| December 01, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.53 | 19.91M |
| November 28, 2025 | 5.51 | 5.6 | 5.6 | 5.61 | 5.48 | 16.45M |
| November 27, 2025 | 5.5 | 5.51 | 5.51 | 5.62 | 5.49 | 18.88M |
| November 26, 2025 | 5.54 | 5.52 | 5.52 | 5.58 | 5.49 | 16.54M |
| November 25, 2025 | 5.53 | 5.54 | 5.54 | 5.61 | 5.51 | 19.32M |
| November 24, 2025 | 5.49 | 5.51 | 5.51 | 5.55 | 5.4 | 23.06M |
| November 21, 2025 | 5.71 | 5.47 | 5.47 | 5.77 | 5.43 | 41.23M |
| November 20, 2025 | 5.94 | 5.82 | 5.82 | 5.97 | 5.77 | 26.33M |
| November 19, 2025 | 6 | 5.91 | 5.91 | 6.06 | 5.87 | 25.64M |
| November 18, 2025 | 6.15 | 6 | 6 | 6.16 | 5.97 | 29.37M |
| November 17, 2025 | 6.28 | 6.18 | 6.18 | 6.28 | 6.14 | 23.46M |
| November 14, 2025 | 6.29 | 6.28 | 6.28 | 6.39 | 6.21 | 28.47M |
| November 13, 2025 | 6.27 | 6.32 | 6.32 | 6.39 | 6.22 | 26.65M |
| November 12, 2025 | 6.48 | 6.28 | 6.28 | 6.48 | 6.21 | 40.58M |
| November 11, 2025 | 6.4 | 6.47 | 6.47 | 6.6 | 6.38 | 37.35M |
| November 10, 2025 | 6.52 | 6.37 | 6.37 | 6.58 | 6.33 | 41.78M |
| November 07, 2025 | 6.52 | 6.55 | 6.55 | 6.69 | 6.51 | 51.22M |
| November 06, 2025 | 6.41 | 6.6 | 6.6 | 6.74 | 6.38 | 72.01M |
| November 05, 2025 | 6.09 | 6.43 | 6.43 | 6.47 | 6.01 | 74.29M |
| November 04, 2025 | 6.12 | 6.14 | 6.14 | 6.28 | 6.09 | 43M |
| November 03, 2025 | 6.02 | 6.11 | 6.11 | 6.14 | 6 | 45.18M |
| October 31, 2025 | 5.99 | 5.97 | 5.97 | 6.08 | 5.96 | 27.29M |
| October 30, 2025 | 6 | 5.96 | 5.96 | 6.12 | 5.94 | 40.44M |
| October 29, 2025 | 5.92 | 5.97 | 5.97 | 6.02 | 5.87 | 46.57M |
| October 28, 2025 | 6.15 | 5.89 | 5.89 | 6.17 | 5.86 | 68.53M |
| October 27, 2025 | 6.37 | 6.15 | 6.15 | 6.37 | 6.08 | 72.72M |
| October 24, 2025 | 6.37 | 6.51 | 6.51 | 6.52 | 6.35 | 27.17M |
| October 23, 2025 | 6.38 | 6.37 | 6.37 | 6.4 | 6.09 | 29.57M |
| October 22, 2025 | 6.44 | 6.39 | 6.39 | 6.49 | 6.33 | 27.53M |
| October 21, 2025 | 6.36 | 6.51 | 6.51 | 6.62 | 6.34 | 35.68M |
| October 20, 2025 | 6.4 | 6.38 | 6.38 | 6.45 | 6.29 | 32.86M |
| October 17, 2025 | 6.85 | 6.3 | 6.3 | 6.86 | 6.3 | 68.56M |
| October 16, 2025 | 6.86 | 6.86 | 6.86 | 6.92 | 6.68 | 42.63M |
| October 15, 2025 | 6.81 | 6.83 | 6.83 | 6.87 | 6.68 | 47.28M |
| October 14, 2025 | 6.91 | 6.79 | 6.79 | 7.03 | 6.75 | 60.12M |
| October 13, 2025 | 6.52 | 6.82 | 6.82 | 6.92 | 6.44 | 73.51M |
| October 10, 2025 | 6.91 | 6.75 | 6.75 | 6.91 | 6.59 | 46.9M |
| October 09, 2025 | 6.72 | 6.87 | 6.87 | 7.08 | 6.72 | 51.85M |
| September 30, 2025 | 6.51 | 6.64 | 6.64 | 6.71 | 6.47 | 30.64M |
| September 29, 2025 | 6.37 | 6.51 | 6.51 | 6.59 | 6.36 | 30.2M |
| September 26, 2025 | 6.4 | 6.36 | 6.36 | 6.6 | 6.34 | 28.27M |