5.65
+0.03(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.64 | 5.65 | 5.65 | 5.67 | 5.59 | 4.06M |
| December 24, 2025 | 5.68 | 5.62 | 5.62 | 5.68 | 5.6 | 5.68M |
| December 23, 2025 | 5.71 | 5.65 | 5.65 | 5.75 | 5.6 | 5.21M |
| December 22, 2025 | 5.8 | 5.73 | 5.73 | 5.82 | 5.71 | 5.75M |
| December 19, 2025 | 5.6 | 5.78 | 5.78 | 5.79 | 5.54 | 10.06M |
| December 18, 2025 | 5.51 | 5.6 | 5.6 | 5.65 | 5.49 | 5.71M |
| December 17, 2025 | 5.59 | 5.51 | 5.51 | 5.63 | 5.43 | 7.53M |
| December 16, 2025 | 5.63 | 5.64 | 5.64 | 5.73 | 5.6 | 7.15M |
| December 15, 2025 | 5.52 | 5.63 | 5.63 | 5.66 | 5.51 | 5.84M |
| December 12, 2025 | 5.67 | 5.52 | 5.52 | 5.71 | 5.52 | 8.15M |
| December 11, 2025 | 5.9 | 5.66 | 5.66 | 5.92 | 5.63 | 11.05M |
| December 10, 2025 | 6.15 | 5.94 | 5.94 | 6.19 | 5.9 | 11.13M |
| December 09, 2025 | 6.31 | 6.07 | 6.07 | 6.35 | 5.96 | 15.07M |
| December 08, 2025 | 6.18 | 6.1 | 6.1 | 6.26 | 6.04 | 19.07M |
| December 05, 2025 | 5.8 | 6 | 6 | 6.33 | 5.8 | 15.92M |
| December 04, 2025 | 6.02 | 5.78 | 5.78 | 6.05 | 5.78 | 8.62M |
| December 03, 2025 | 6.18 | 6.01 | 6.01 | 6.24 | 5.96 | 15.8M |
| December 02, 2025 | 5.82 | 6.09 | 6.09 | 6.31 | 5.81 | 22.46M |
| December 01, 2025 | 5.82 | 5.83 | 5.83 | 5.92 | 5.8 | 6.6M |
| November 28, 2025 | 5.68 | 5.83 | 5.83 | 5.83 | 5.58 | 4.68M |
| November 27, 2025 | 5.62 | 5.64 | 5.64 | 5.68 | 5.59 | 3.47M |
| November 26, 2025 | 5.78 | 5.62 | 5.62 | 5.78 | 5.6 | 3.84M |
| November 25, 2025 | 5.65 | 5.72 | 5.72 | 5.79 | 5.65 | 4.5M |
| November 24, 2025 | 5.53 | 5.65 | 5.65 | 5.68 | 5.52 | 6.86M |
| November 21, 2025 | 5.79 | 5.53 | 5.53 | 5.83 | 5.45 | 6.95M |
| November 20, 2025 | 5.85 | 5.81 | 5.81 | 5.88 | 5.73 | 5.39M |
| November 19, 2025 | 5.99 | 5.83 | 5.83 | 5.99 | 5.82 | 4.38M |
| November 18, 2025 | 6 | 5.95 | 5.95 | 6 | 5.91 | 4.97M |
| November 17, 2025 | 6.03 | 5.98 | 5.98 | 6.06 | 5.92 | 4.78M |
| November 14, 2025 | 5.92 | 5.97 | 5.97 | 6 | 5.91 | 6.65M |
| November 13, 2025 | 5.87 | 5.92 | 5.92 | 5.94 | 5.82 | 5.07M |
| November 12, 2025 | 5.94 | 5.89 | 5.89 | 5.99 | 5.87 | 5.26M |
| November 11, 2025 | 5.86 | 5.94 | 5.94 | 5.95 | 5.81 | 5.54M |
| November 10, 2025 | 5.81 | 5.83 | 5.83 | 5.86 | 5.76 | 4.03M |
| November 07, 2025 | 5.83 | 5.81 | 5.81 | 5.86 | 5.78 | 3.61M |
| November 06, 2025 | 5.86 | 5.83 | 5.83 | 5.89 | 5.78 | 4.91M |
| November 05, 2025 | 5.76 | 5.83 | 5.83 | 5.89 | 5.7 | 8.75M |
| November 04, 2025 | 5.74 | 5.75 | 5.75 | 5.76 | 5.69 | 4.93M |
| November 03, 2025 | 5.68 | 5.7 | 5.7 | 5.76 | 5.62 | 6.55M |
| October 31, 2025 | 5.52 | 5.64 | 5.64 | 5.67 | 5.52 | 6.54M |
| October 30, 2025 | 5.55 | 5.53 | 5.53 | 5.59 | 5.51 | 3.32M |
| October 29, 2025 | 5.66 | 5.55 | 5.55 | 5.66 | 5.52 | 5.22M |
| October 28, 2025 | 5.65 | 5.65 | 5.65 | 5.7 | 5.61 | 4.83M |
| October 27, 2025 | 5.65 | 5.65 | 5.65 | 5.71 | 5.6 | 5.85M |
| October 24, 2025 | 5.69 | 5.6 | 5.6 | 5.71 | 5.6 | 4.29M |
| October 23, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.59 | 4.04M |
| October 22, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.59 | 3.74M |
| October 21, 2025 | 5.55 | 5.64 | 5.64 | 5.65 | 5.52 | 5.66M |
| October 20, 2025 | 5.5 | 5.56 | 5.56 | 5.56 | 5.43 | 6.05M |
| October 17, 2025 | 5.48 | 5.46 | 5.46 | 5.52 | 5.41 | 4.96M |
| October 16, 2025 | 5.51 | 5.46 | 5.46 | 5.54 | 5.42 | 4.42M |
| October 15, 2025 | 5.46 | 5.51 | 5.51 | 5.51 | 5.42 | 5.58M |
| October 14, 2025 | 5.44 | 5.44 | 5.44 | 5.5 | 5.4 | 5.24M |
| October 13, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.29 | 7.82M |
| October 10, 2025 | 5.57 | 5.6 | 5.6 | 5.67 | 5.51 | 5.49M |
| October 09, 2025 | 5.59 | 5.57 | 5.57 | 5.62 | 5.5 | 4.09M |
| September 30, 2025 | 5.6 | 5.56 | 5.56 | 5.62 | 5.53 | 3.56M |
| September 29, 2025 | 5.51 | 5.58 | 5.58 | 5.62 | 5.43 | 4.33M |
| September 26, 2025 | 5.55 | 5.51 | 5.51 | 5.59 | 5.45 | 3.91M |
| September 25, 2025 | 5.57 | 5.51 | 5.51 | 5.67 | 5.48 | 4.6M |