5.95
+0.03(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.84 | 4.55M |
| December 23, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.82 | 3.9M |
| December 22, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.86 | 4.05M |
| December 19, 2025 | 5.82 | 5.89 | 5.89 | 5.92 | 5.8 | 5.77M |
| December 18, 2025 | 5.69 | 5.81 | 5.81 | 5.83 | 5.68 | 7.71M |
| December 17, 2025 | 5.72 | 5.71 | 5.71 | 5.75 | 5.63 | 6.6M |
| December 16, 2025 | 5.76 | 5.72 | 5.72 | 5.77 | 5.67 | 5.98M |
| December 15, 2025 | 5.72 | 5.76 | 5.76 | 5.8 | 5.69 | 5.11M |
| December 12, 2025 | 5.82 | 5.73 | 5.73 | 5.84 | 5.71 | 7.43M |
| December 11, 2025 | 5.94 | 5.79 | 5.79 | 5.94 | 5.78 | 9.68M |
| December 10, 2025 | 6 | 5.94 | 5.94 | 6.01 | 5.92 | 8.74M |
| December 09, 2025 | 6.07 | 6.02 | 6.02 | 6.08 | 5.99 | 6.98M |
| December 08, 2025 | 6.11 | 6.09 | 6.09 | 6.15 | 6.07 | 6.82M |
| December 05, 2025 | 6.01 | 6.1 | 6.1 | 6.1 | 5.95 | 6.24M |
| December 04, 2025 | 6.06 | 6 | 6 | 6.11 | 5.98 | 7.5M |
| December 03, 2025 | 6.11 | 6.1 | 6.1 | 6.16 | 6.07 | 6.8M |
| December 02, 2025 | 6.12 | 6.13 | 6.13 | 6.16 | 6.04 | 7.46M |
| December 01, 2025 | 6.15 | 6.11 | 6.11 | 6.19 | 6.1 | 8.24M |
| November 28, 2025 | 6.06 | 6.15 | 6.15 | 6.15 | 6.03 | 7.38M |
| November 27, 2025 | 6 | 6.07 | 6.07 | 6.11 | 5.98 | 7.91M |
| November 26, 2025 | 6.14 | 6.01 | 6.01 | 6.17 | 6 | 10.36M |
| November 25, 2025 | 6.07 | 6.11 | 6.11 | 6.15 | 6.03 | 10.37M |
| November 24, 2025 | 6.07 | 6.05 | 6.05 | 6.12 | 5.97 | 12.41M |
| November 21, 2025 | 6.43 | 6 | 6 | 6.46 | 6 | 22.69M |
| November 20, 2025 | 6.53 | 6.45 | 6.45 | 6.57 | 6.42 | 7.65M |
| November 19, 2025 | 6.59 | 6.52 | 6.52 | 6.69 | 6.47 | 9.67M |
| November 18, 2025 | 6.7 | 6.59 | 6.59 | 6.75 | 6.53 | 9.69M |
| November 17, 2025 | 6.75 | 6.72 | 6.72 | 6.81 | 6.7 | 7.93M |
| November 14, 2025 | 6.7 | 6.71 | 6.71 | 6.78 | 6.7 | 9.67M |
| November 13, 2025 | 6.66 | 6.74 | 6.74 | 6.74 | 6.64 | 9.61M |
| November 12, 2025 | 6.7 | 6.64 | 6.64 | 6.7 | 6.6 | 9.34M |
| November 11, 2025 | 6.67 | 6.69 | 6.69 | 6.71 | 6.62 | 8.55M |
| November 10, 2025 | 6.58 | 6.67 | 6.67 | 6.68 | 6.55 | 11.05M |
| November 07, 2025 | 6.54 | 6.59 | 6.59 | 6.63 | 6.51 | 9.75M |
| November 06, 2025 | 6.47 | 6.54 | 6.54 | 6.57 | 6.43 | 9.43M |
| November 05, 2025 | 6.33 | 6.47 | 6.47 | 6.48 | 6.33 | 9.62M |
| November 04, 2025 | 6.42 | 6.39 | 6.39 | 6.42 | 6.34 | 7.06M |
| November 03, 2025 | 6.37 | 6.42 | 6.42 | 6.43 | 6.35 | 8.11M |
| October 31, 2025 | 6.31 | 6.38 | 6.38 | 6.4 | 6.29 | 8.44M |
| October 30, 2025 | 6.34 | 6.29 | 6.29 | 6.38 | 6.29 | 8.09M |
| October 29, 2025 | 6.43 | 6.38 | 6.38 | 6.46 | 6.32 | 8.55M |
| October 28, 2025 | 6.36 | 6.44 | 6.44 | 6.51 | 6.34 | 12.26M |
| October 27, 2025 | 6.31 | 6.37 | 6.37 | 6.42 | 6.28 | 13.57M |
| October 24, 2025 | 6.47 | 6.28 | 6.28 | 6.53 | 6.27 | 27.65M |
| October 23, 2025 | 6.5 | 6.6 | 6.6 | 6.6 | 6.49 | 8.77M |
| October 22, 2025 | 6.5 | 6.51 | 6.51 | 6.59 | 6.49 | 7.4M |
| October 21, 2025 | 6.44 | 6.54 | 6.54 | 6.54 | 6.38 | 8.23M |
| October 20, 2025 | 6.4 | 6.44 | 6.44 | 6.45 | 6.36 | 7.24M |
| October 17, 2025 | 6.43 | 6.33 | 6.33 | 6.52 | 6.32 | 11.86M |
| October 16, 2025 | 6.53 | 6.45 | 6.45 | 6.56 | 6.43 | 9.69M |
| October 15, 2025 | 6.52 | 6.55 | 6.55 | 6.61 | 6.49 | 9.89M |
| October 14, 2025 | 6.58 | 6.5 | 6.5 | 6.68 | 6.47 | 12.28M |
| October 13, 2025 | 6.4 | 6.56 | 6.56 | 6.58 | 6.32 | 14.37M |
| October 10, 2025 | 6.48 | 6.62 | 6.62 | 6.68 | 6.45 | 19.31M |
| October 09, 2025 | 6.56 | 6.49 | 6.49 | 6.57 | 6.42 | 14.44M |
| September 30, 2025 | 6.57 | 6.54 | 6.54 | 6.62 | 6.54 | 12.15M |
| September 29, 2025 | 6.53 | 6.58 | 6.58 | 6.65 | 6.38 | 17.33M |
| September 26, 2025 | 6.4 | 6.52 | 6.52 | 6.65 | 6.37 | 21.6M |
| September 25, 2025 | 6.5 | 6.42 | 6.42 | 6.56 | 6.42 | 15.5M |
| September 24, 2025 | 6.49 | 6.53 | 6.53 | 6.58 | 6.46 | 14.19M |