5.39
+0.04(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.33 | 5.39 | 5.39 | 5.42 | 5.31 | 12.57M |
| December 24, 2025 | 5.31 | 5.35 | 5.35 | 5.36 | 5.28 | 9.35M |
| December 23, 2025 | 5.36 | 5.29 | 5.29 | 5.38 | 5.28 | 10.45M |
| December 22, 2025 | 5.34 | 5.38 | 5.38 | 5.41 | 5.31 | 13.35M |
| December 19, 2025 | 5.22 | 5.3 | 5.3 | 5.31 | 5.22 | 10.01M |
| December 18, 2025 | 5.16 | 5.21 | 5.21 | 5.27 | 5.15 | 8.36M |
| December 17, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.12 | 15.83M |
| December 16, 2025 | 5.32 | 5.29 | 5.29 | 5.45 | 5.25 | 18.01M |
| December 15, 2025 | 5.27 | 5.27 | 5.27 | 5.33 | 5.25 | 8.52M |
| December 12, 2025 | 5.28 | 5.29 | 5.29 | 5.33 | 5.27 | 11.87M |
| December 11, 2025 | 5.39 | 5.23 | 5.23 | 5.4 | 5.22 | 16.52M |
| December 10, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.34 | 11.2M |
| December 09, 2025 | 5.47 | 5.4 | 5.4 | 5.52 | 5.4 | 11.24M |
| December 08, 2025 | 5.52 | 5.5 | 5.5 | 5.56 | 5.48 | 8.93M |
| December 05, 2025 | 5.4 | 5.5 | 5.5 | 5.51 | 5.35 | 11.99M |
| December 04, 2025 | 5.61 | 5.42 | 5.42 | 5.61 | 5.42 | 16.25M |
| December 03, 2025 | 5.54 | 5.55 | 5.55 | 5.61 | 5.52 | 14.12M |
| December 02, 2025 | 5.64 | 5.55 | 5.55 | 5.65 | 5.55 | 13.15M |
| December 01, 2025 | 5.66 | 5.66 | 5.66 | 5.71 | 5.62 | 13.85M |
| November 28, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.58 | 10.96M |
| November 27, 2025 | 5.52 | 5.6 | 5.6 | 5.69 | 5.49 | 16.19M |
| November 26, 2025 | 5.58 | 5.53 | 5.53 | 5.67 | 5.52 | 14.51M |
| November 25, 2025 | 5.57 | 5.6 | 5.6 | 5.67 | 5.56 | 13.96M |
| November 24, 2025 | 5.58 | 5.55 | 5.55 | 5.62 | 5.48 | 17.77M |
| November 21, 2025 | 5.84 | 5.54 | 5.54 | 5.89 | 5.52 | 35.36M |
| November 20, 2025 | 5.95 | 5.92 | 5.92 | 6.08 | 5.88 | 22.72M |
| November 19, 2025 | 6.2 | 5.95 | 5.95 | 6.22 | 5.93 | 33.52M |
| November 18, 2025 | 6.44 | 6.21 | 6.21 | 6.52 | 6.18 | 40.22M |
| November 17, 2025 | 6.5 | 6.48 | 6.48 | 6.55 | 6.43 | 45.96M |
| November 14, 2025 | 6.31 | 6.67 | 6.67 | 6.86 | 6.29 | 77.89M |
| November 13, 2025 | 6.27 | 6.31 | 6.31 | 6.32 | 6.12 | 28.49M |
| November 12, 2025 | 6.3 | 6.28 | 6.28 | 6.48 | 6.24 | 35.02M |
| November 11, 2025 | 6.13 | 6.34 | 6.34 | 6.34 | 6.11 | 37.05M |
| November 10, 2025 | 6.17 | 6.12 | 6.12 | 6.19 | 6.06 | 23.1M |
| November 07, 2025 | 6.33 | 6.19 | 6.19 | 6.34 | 6.19 | 29.23M |
| November 06, 2025 | 6.13 | 6.3 | 6.3 | 6.35 | 6.06 | 42.15M |
| November 05, 2025 | 6 | 6.12 | 6.12 | 6.13 | 5.96 | 24.56M |
| November 04, 2025 | 6.12 | 6.06 | 6.06 | 6.22 | 6.05 | 26.15M |
| November 03, 2025 | 6 | 6.11 | 6.11 | 6.12 | 5.97 | 34.9M |
| October 31, 2025 | 5.92 | 5.94 | 5.94 | 5.99 | 5.91 | 17.58M |
| October 30, 2025 | 6.03 | 5.93 | 5.93 | 6.11 | 5.92 | 28.51M |
| October 29, 2025 | 6.04 | 6.08 | 6.08 | 6.09 | 5.94 | 27.57M |
| October 28, 2025 | 6.09 | 6.04 | 6.04 | 6.15 | 6.03 | 26.71M |
| October 27, 2025 | 6.05 | 6.11 | 6.11 | 6.15 | 6.01 | 34.7M |
| October 24, 2025 | 6.26 | 6.06 | 6.06 | 6.27 | 6.01 | 48.31M |
| October 23, 2025 | 6.26 | 6.25 | 6.25 | 6.45 | 6.13 | 50.4M |
| October 22, 2025 | 6.45 | 6.32 | 6.32 | 6.67 | 6.28 | 59.37M |
| October 21, 2025 | 6.72 | 6.56 | 6.56 | 6.73 | 6.47 | 79.79M |
| October 20, 2025 | 6.33 | 6.89 | 6.89 | 6.95 | 6.22 | 109M |
| October 17, 2025 | 5.96 | 6.33 | 6.33 | 6.68 | 5.88 | 94.78M |
| October 16, 2025 | 6.1 | 6.02 | 6.02 | 6.11 | 5.9 | 33.33M |
| October 15, 2025 | 6.1 | 6.08 | 6.08 | 6.15 | 6 | 40.37M |
| October 14, 2025 | 5.92 | 6.19 | 6.19 | 6.19 | 5.92 | 62.41M |
| October 13, 2025 | 5.69 | 5.89 | 5.89 | 5.93 | 5.64 | 33M |
| October 10, 2025 | 5.91 | 5.91 | 5.91 | 6.2 | 5.83 | 53.27M |
| October 09, 2025 | 5.75 | 5.94 | 5.94 | 5.98 | 5.73 | 42.7M |
| September 30, 2025 | 5.67 | 5.77 | 5.77 | 5.8 | 5.62 | 31.33M |
| September 29, 2025 | 5.63 | 5.68 | 5.68 | 5.68 | 5.52 | 21.51M |
| September 26, 2025 | 5.6 | 5.63 | 5.63 | 5.66 | 5.54 | 17.4M |
| September 25, 2025 | 5.52 | 5.62 | 5.62 | 5.7 | 5.48 | 29.72M |