5.89
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.9 | 5.91 | 5.91 | 5.95 | 5.85 | 135.94M |
| December 23, 2025 | 5.87 | 5.92 | 5.92 | 5.95 | 5.83 | 147.85M |
| December 22, 2025 | 5.9 | 5.87 | 5.87 | 5.91 | 5.83 | 119.8M |
| December 19, 2025 | 5.93 | 5.89 | 5.89 | 5.97 | 5.87 | 117.27M |
| December 18, 2025 | 5.88 | 5.93 | 5.93 | 5.97 | 5.82 | 112.93M |
| December 17, 2025 | 5.81 | 5.84 | 5.84 | 5.9 | 5.78 | 118.09M |
| December 16, 2025 | 5.79 | 5.82 | 5.82 | 5.84 | 5.68 | 143.65M |
| December 15, 2025 | 5.75 | 5.8 | 5.8 | 5.83 | 5.72 | 96.38M |
| December 12, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.73 | 150.5M |
| December 11, 2025 | 5.87 | 5.82 | 5.82 | 5.88 | 5.75 | 108.98M |
| December 10, 2025 | 5.91 | 5.86 | 5.86 | 5.93 | 5.84 | 93.05M |
| December 09, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.88 | 108.64M |
| December 08, 2025 | 5.96 | 5.96 | 5.96 | 6.01 | 5.9 | 111.8M |
| December 05, 2025 | 5.97 | 5.96 | 5.96 | 6.02 | 5.92 | 120.23M |
| December 04, 2025 | 5.96 | 5.97 | 5.97 | 6.02 | 5.93 | 104.17M |
| December 03, 2025 | 5.94 | 5.95 | 5.95 | 5.98 | 5.88 | 100.93M |
| December 02, 2025 | 5.85 | 5.98 | 5.98 | 6 | 5.83 | 152.4M |
| December 01, 2025 | 5.77 | 5.85 | 5.85 | 5.86 | 5.76 | 120.92M |
| November 28, 2025 | 5.8 | 5.78 | 5.78 | 5.81 | 5.74 | 101M |
| November 27, 2025 | 5.73 | 5.81 | 5.81 | 5.86 | 5.68 | 136.74M |
| November 26, 2025 | 5.8 | 5.74 | 5.74 | 5.85 | 5.72 | 122.87M |
| November 25, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.73 | 151.35M |
| November 24, 2025 | 5.99 | 5.84 | 5.84 | 6.03 | 5.8 | 199.47M |
| November 21, 2025 | 6.05 | 5.97 | 5.97 | 6.09 | 5.93 | 257.51M |
| November 20, 2025 | 6 | 6.05 | 6.05 | 6.14 | 6 | 274.19M |
| November 19, 2025 | 5.81 | 6.05 | 6.05 | 6.09 | 5.79 | 429.6M |
| November 18, 2025 | 5.77 | 5.8 | 5.8 | 5.83 | 5.76 | 140.08M |
| November 17, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.7 | 193.46M |
| November 14, 2025 | 5.69 | 5.71 | 5.71 | 5.74 | 5.68 | 121.11M |
| November 13, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.63 | 131.36M |
| November 12, 2025 | 5.7 | 5.71 | 5.71 | 5.74 | 5.68 | 133.58M |
| November 11, 2025 | 5.67 | 5.67 | 5.67 | 5.69 | 5.63 | 108.93M |
| November 10, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.61 | 134.14M |
| November 07, 2025 | 5.56 | 5.61 | 5.61 | 5.63 | 5.55 | 150.26M |
| November 06, 2025 | 5.54 | 5.55 | 5.55 | 5.6 | 5.52 | 108.51M |
| November 05, 2025 | 5.57 | 5.55 | 5.55 | 5.58 | 5.53 | 97.33M |
| November 04, 2025 | 5.58 | 5.58 | 5.58 | 5.62 | 5.56 | 164.46M |
| November 03, 2025 | 5.47 | 5.57 | 5.57 | 5.59 | 5.47 | 183.28M |
| October 31, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.43 | 182.38M |
| October 30, 2025 | 5.53 | 5.53 | 5.53 | 5.58 | 5.51 | 126.54M |
| October 29, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.51 | 91.68M |
| October 28, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.54 | 110.55M |
| October 27, 2025 | 5.52 | 5.58 | 5.58 | 5.63 | 5.5 | 173.74M |
| October 24, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.51 | 127.62M |
| October 23, 2025 | 5.5 | 5.56 | 5.56 | 5.57 | 5.5 | 165.96M |
| October 22, 2025 | 5.46 | 5.5 | 5.5 | 5.51 | 5.45 | 137.82M |
| October 21, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.44 | 130.53M |
| October 20, 2025 | 5.43 | 5.47 | 5.47 | 5.48 | 5.37 | 143.99M |
| October 17, 2025 | 5.44 | 5.41 | 5.41 | 5.49 | 5.41 | 151.27M |
| October 16, 2025 | 5.39 | 5.45 | 5.45 | 5.46 | 5.38 | 152.6M |
| October 15, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.37 | 130.58M |
| October 14, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.33 | 176.93M |
| October 13, 2025 | 5.3 | 5.36 | 5.36 | 5.4 | 5.27 | 200.34M |
| October 10, 2025 | 5.34 | 5.37 | 5.37 | 5.4 | 5.33 | 128.24M |
| October 09, 2025 | 5.29 | 5.36 | 5.36 | 5.37 | 5.27 | 146.39M |
| September 30, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.28 | 82.92M |
| September 29, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.27 | 156.88M |
| September 26, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.33 | 89.38M |
| September 25, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.32 | 89.46M |
| September 24, 2025 | 5.36 | 5.36 | 5.36 | 5.41 | 5.33 | 113.39M |