5.83
+0.13(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.69 | 5.7 | 5.7 | 5.74 | 5.65 | 2.29M |
| December 23, 2025 | 5.64 | 5.7 | 5.7 | 5.77 | 5.62 | 4.03M |
| December 22, 2025 | 5.67 | 5.65 | 5.65 | 5.69 | 5.61 | 2.43M |
| December 19, 2025 | 5.53 | 5.63 | 5.63 | 5.66 | 5.53 | 2.89M |
| December 18, 2025 | 5.57 | 5.53 | 5.53 | 5.66 | 5.53 | 3.03M |
| December 17, 2025 | 5.53 | 5.57 | 5.57 | 5.58 | 5.46 | 3.94M |
| December 16, 2025 | 5.62 | 5.56 | 5.56 | 5.65 | 5.51 | 2.51M |
| December 15, 2025 | 5.66 | 5.66 | 5.66 | 5.72 | 5.57 | 2.23M |
| December 12, 2025 | 5.7 | 5.66 | 5.66 | 5.73 | 5.63 | 2.42M |
| December 11, 2025 | 5.78 | 5.64 | 5.64 | 5.82 | 5.64 | 2.92M |
| December 10, 2025 | 5.81 | 5.77 | 5.77 | 5.84 | 5.73 | 2.77M |
| December 09, 2025 | 5.83 | 5.84 | 5.84 | 5.92 | 5.76 | 3.82M |
| December 08, 2025 | 5.83 | 5.85 | 5.85 | 5.89 | 5.81 | 3.13M |
| December 05, 2025 | 5.83 | 5.85 | 5.85 | 5.97 | 5.81 | 4.18M |
| December 04, 2025 | 5.76 | 5.86 | 5.86 | 5.93 | 5.76 | 2.93M |
| December 03, 2025 | 5.91 | 5.83 | 5.83 | 5.95 | 5.81 | 2.6M |
| December 02, 2025 | 5.96 | 5.9 | 5.9 | 6 | 5.86 | 2.74M |
| December 01, 2025 | 6.02 | 5.96 | 5.96 | 6.05 | 5.94 | 4.24M |
| November 28, 2025 | 5.76 | 5.98 | 5.98 | 5.98 | 5.76 | 4.85M |
| November 27, 2025 | 5.78 | 5.8 | 5.8 | 5.88 | 5.75 | 4.01M |
| November 26, 2025 | 5.72 | 5.71 | 5.71 | 5.93 | 5.71 | 7.45M |
| November 25, 2025 | 5.73 | 5.71 | 5.71 | 5.76 | 5.67 | 4.67M |
| November 24, 2025 | 5.48 | 5.71 | 5.71 | 5.73 | 5.42 | 6.86M |
| November 21, 2025 | 5.79 | 5.56 | 5.56 | 5.83 | 5.56 | 7.62M |
| November 20, 2025 | 5.85 | 5.83 | 5.83 | 5.95 | 5.81 | 4.58M |
| November 19, 2025 | 6.03 | 5.9 | 5.9 | 6.03 | 5.81 | 7.28M |
| November 18, 2025 | 6.09 | 6 | 6 | 6.1 | 5.99 | 5.18M |
| November 17, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.04 | 5.51M |
| November 14, 2025 | 6.23 | 6.15 | 6.15 | 6.26 | 6.12 | 4.79M |
| November 13, 2025 | 6.14 | 6.21 | 6.21 | 6.21 | 6.07 | 6.08M |
| November 12, 2025 | 6.13 | 6.14 | 6.14 | 6.17 | 6.11 | 3.2M |
| November 11, 2025 | 6.18 | 6.15 | 6.15 | 6.21 | 6.13 | 4.97M |
| November 10, 2025 | 6.11 | 6.17 | 6.17 | 6.22 | 6.08 | 5.76M |
| November 07, 2025 | 6.12 | 6.13 | 6.13 | 6.17 | 6.06 | 5.26M |
| November 06, 2025 | 6.22 | 6.14 | 6.14 | 6.29 | 6.1 | 9.2M |
| November 05, 2025 | 6.26 | 6.23 | 6.23 | 6.32 | 6.2 | 6.19M |
| November 04, 2025 | 6.35 | 6.3 | 6.3 | 6.42 | 6.25 | 8.43M |
| November 03, 2025 | 6.32 | 6.29 | 6.29 | 6.38 | 6.11 | 17.45M |
| October 31, 2025 | 7.01 | 6.58 | 6.58 | 7.06 | 6.36 | 28.52M |
| October 30, 2025 | 6.6 | 6.61 | 6.61 | 6.8 | 6.59 | 9.65M |
| October 29, 2025 | 6.4 | 6.59 | 6.59 | 6.67 | 6.38 | 13.68M |
| October 28, 2025 | 6.26 | 6.33 | 6.33 | 6.33 | 6.24 | 6M |
| October 27, 2025 | 6.35 | 6.26 | 6.26 | 6.37 | 6.23 | 4.37M |
| October 24, 2025 | 6.31 | 6.29 | 6.29 | 6.34 | 6.28 | 3.76M |
| October 23, 2025 | 6.31 | 6.31 | 6.31 | 6.39 | 6.23 | 6.17M |
| October 22, 2025 | 6.32 | 6.36 | 6.36 | 6.39 | 6.27 | 6.09M |
| October 21, 2025 | 6.19 | 6.33 | 6.33 | 6.36 | 6.17 | 6.78M |
| October 20, 2025 | 5.98 | 6.15 | 6.15 | 6.18 | 5.98 | 7.7M |
| October 17, 2025 | 6.02 | 5.93 | 5.93 | 6.09 | 5.93 | 5.09M |
| October 16, 2025 | 5.94 | 6.02 | 6.02 | 6.04 | 5.94 | 4.65M |
| October 15, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.85 | 4.07M |
| October 14, 2025 | 6 | 5.94 | 5.94 | 6.07 | 5.93 | 4.16M |
| October 13, 2025 | 5.98 | 5.96 | 5.96 | 6.14 | 5.82 | 10.35M |
| October 10, 2025 | 6.3 | 6.23 | 6.23 | 6.33 | 6.2 | 3.98M |
| October 09, 2025 | 6.42 | 6.27 | 6.27 | 6.42 | 6.24 | 6.18M |
| September 30, 2025 | 6.5 | 6.42 | 6.42 | 6.53 | 6.35 | 6.34M |
| September 29, 2025 | 6.6 | 6.48 | 6.48 | 6.6 | 6.4 | 6.5M |
| September 26, 2025 | 6.38 | 6.48 | 6.48 | 6.48 | 6.31 | 7.66M |
| September 25, 2025 | 6.39 | 6.34 | 6.34 | 6.39 | 6.3 | 4.41M |
| September 24, 2025 | 6.2 | 6.35 | 6.35 | 6.4 | 6.16 | 6.74M |