5.95
-0.04(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.93 | 5.99 | 5.99 | 6.01 | 5.87 | 18.79M |
| December 23, 2025 | 6.06 | 5.92 | 5.92 | 6.06 | 5.89 | 23.46M |
| December 22, 2025 | 6.1 | 6.04 | 6.04 | 6.12 | 6.03 | 18.6M |
| December 19, 2025 | 6.05 | 6.09 | 6.09 | 6.16 | 6.03 | 15.08M |
| December 18, 2025 | 6.06 | 6.04 | 6.04 | 6.13 | 6.02 | 13.73M |
| December 17, 2025 | 6 | 6.07 | 6.07 | 6.12 | 5.95 | 19.75M |
| December 16, 2025 | 6.12 | 6.01 | 6.01 | 6.14 | 5.98 | 19.68M |
| December 15, 2025 | 6.21 | 6.13 | 6.13 | 6.25 | 6.06 | 20.37M |
| December 12, 2025 | 6.21 | 6.21 | 6.21 | 6.29 | 6.15 | 19.18M |
| December 11, 2025 | 6.41 | 6.26 | 6.26 | 6.54 | 6.26 | 22.32M |
| December 10, 2025 | 6.42 | 6.38 | 6.38 | 6.46 | 6.28 | 18.01M |
| December 09, 2025 | 6.5 | 6.36 | 6.36 | 6.51 | 6.35 | 23.08M |
| December 08, 2025 | 6.6 | 6.5 | 6.5 | 6.64 | 6.5 | 26.49M |
| December 05, 2025 | 6.59 | 6.56 | 6.56 | 6.59 | 6.41 | 19.67M |
| December 04, 2025 | 6.73 | 6.58 | 6.58 | 6.73 | 6.48 | 19.14M |
| December 03, 2025 | 6.72 | 6.57 | 6.57 | 6.82 | 6.54 | 26.64M |
| December 02, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.57 | 18.54M |
| December 01, 2025 | 6.8 | 6.77 | 6.77 | 6.86 | 6.74 | 20.99M |
| November 28, 2025 | 6.73 | 6.78 | 6.78 | 6.84 | 6.67 | 21.85M |
| November 27, 2025 | 6.75 | 6.81 | 6.81 | 6.82 | 6.58 | 34.16M |
| November 26, 2025 | 6.7 | 6.77 | 6.77 | 7.08 | 6.68 | 52.04M |
| November 25, 2025 | 6.42 | 6.71 | 6.71 | 6.77 | 6.4 | 36.26M |
| November 24, 2025 | 6.26 | 6.4 | 6.4 | 6.45 | 6.25 | 24.56M |
| November 21, 2025 | 6.6 | 6.26 | 6.26 | 6.7 | 6.26 | 41.15M |
| November 20, 2025 | 6.82 | 6.69 | 6.69 | 7.06 | 6.68 | 32.61M |
| November 19, 2025 | 6.92 | 6.79 | 6.79 | 6.95 | 6.72 | 27.44M |
| November 18, 2025 | 7.15 | 6.93 | 6.93 | 7.24 | 6.88 | 41.35M |
| November 17, 2025 | 7.38 | 7.19 | 7.19 | 7.42 | 7.16 | 46.95M |
| November 14, 2025 | 7.08 | 7.37 | 7.37 | 7.5 | 7.08 | 79.56M |
| November 13, 2025 | 6.76 | 7.15 | 7.15 | 7.18 | 6.76 | 51.28M |
| November 12, 2025 | 7.06 | 7.04 | 7.04 | 7.07 | 6.88 | 40.62M |
| November 11, 2025 | 6.83 | 7.02 | 7.02 | 7.05 | 6.72 | 51.1M |
| November 10, 2025 | 6.79 | 6.88 | 6.88 | 7.01 | 6.77 | 37.65M |
| November 07, 2025 | 6.76 | 6.76 | 6.76 | 6.87 | 6.68 | 25.48M |
| November 06, 2025 | 6.87 | 6.77 | 6.77 | 6.88 | 6.74 | 24.32M |
| November 05, 2025 | 6.86 | 6.89 | 6.89 | 6.97 | 6.83 | 24.56M |
| November 04, 2025 | 7.05 | 6.93 | 6.93 | 7.07 | 6.86 | 33.48M |
| November 03, 2025 | 6.99 | 7.1 | 7.1 | 7.12 | 6.88 | 44.3M |
| October 31, 2025 | 6.63 | 6.98 | 6.98 | 7.03 | 6.63 | 61.16M |
| October 30, 2025 | 6.78 | 6.62 | 6.62 | 6.85 | 6.61 | 32.53M |
| October 29, 2025 | 6.67 | 6.83 | 6.83 | 6.86 | 6.66 | 30.66M |
| October 28, 2025 | 6.87 | 6.71 | 6.71 | 6.87 | 6.66 | 40.89M |
| October 27, 2025 | 6.97 | 6.92 | 6.92 | 7.03 | 6.87 | 36.68M |
| October 24, 2025 | 7.18 | 6.93 | 6.93 | 7.22 | 6.93 | 75.34M |
| October 23, 2025 | 7.15 | 7.32 | 7.32 | 7.81 | 7.15 | 101.26M |
| October 22, 2025 | 7.01 | 7.02 | 7.02 | 7.39 | 6.96 | 58.83M |
| October 21, 2025 | 6.89 | 6.95 | 6.95 | 7 | 6.74 | 45.95M |
| October 20, 2025 | 7.14 | 6.85 | 6.85 | 7.19 | 6.79 | 55.31M |
| October 17, 2025 | 7.15 | 7.06 | 7.06 | 7.41 | 7.05 | 78.47M |
| October 16, 2025 | 6.89 | 7.23 | 7.23 | 7.4 | 6.77 | 103.6M |
| October 15, 2025 | 6.58 | 6.93 | 6.93 | 7.29 | 6.58 | 91.35M |
| October 14, 2025 | 6.81 | 6.56 | 6.56 | 6.91 | 6.55 | 42.15M |
| October 13, 2025 | 6.61 | 6.81 | 6.81 | 6.86 | 6.5 | 44.8M |
| October 10, 2025 | 6.61 | 6.84 | 6.84 | 6.98 | 6.6 | 69.43M |
| October 09, 2025 | 6.6 | 6.61 | 6.61 | 6.67 | 6.47 | 25.89M |
| September 30, 2025 | 6.66 | 6.56 | 6.56 | 6.66 | 6.52 | 22.35M |
| September 29, 2025 | 6.58 | 6.57 | 6.57 | 6.65 | 6.41 | 31.22M |
| September 26, 2025 | 6.83 | 6.57 | 6.57 | 6.85 | 6.54 | 51.8M |
| September 25, 2025 | 7.09 | 6.85 | 6.85 | 7.22 | 6.79 | 50.84M |
| September 24, 2025 | 7.04 | 7.06 | 7.06 | 7.17 | 6.94 | 37.1M |