5.51
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.44 | 5.76M |
| December 24, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.35 | 5.53M |
| December 23, 2025 | 5.54 | 5.4 | 5.4 | 5.54 | 5.36 | 8.78M |
| December 22, 2025 | 5.67 | 5.52 | 5.52 | 5.73 | 5.52 | 7.69M |
| December 19, 2025 | 5.52 | 5.68 | 5.68 | 5.7 | 5.47 | 7.93M |
| December 18, 2025 | 5.39 | 5.52 | 5.52 | 5.58 | 5.36 | 6.89M |
| December 17, 2025 | 5.44 | 5.4 | 5.4 | 5.46 | 5.28 | 7.06M |
| December 16, 2025 | 5.55 | 5.44 | 5.44 | 5.59 | 5.39 | 7.58M |
| December 15, 2025 | 5.48 | 5.55 | 5.55 | 5.6 | 5.41 | 9.44M |
| December 12, 2025 | 5.6 | 5.45 | 5.45 | 5.67 | 5.44 | 11.62M |
| December 11, 2025 | 5.82 | 5.6 | 5.6 | 5.86 | 5.58 | 10.61M |
| December 10, 2025 | 5.89 | 5.82 | 5.82 | 6.08 | 5.8 | 8.42M |
| December 09, 2025 | 5.95 | 5.89 | 5.89 | 6 | 5.86 | 5.6M |
| December 08, 2025 | 6.06 | 5.98 | 5.98 | 6.06 | 5.95 | 5.37M |
| December 05, 2025 | 5.87 | 5.98 | 5.98 | 6 | 5.8 | 6.08M |
| December 04, 2025 | 6.08 | 5.87 | 5.87 | 6.08 | 5.86 | 6.2M |
| December 03, 2025 | 6.14 | 6.04 | 6.04 | 6.16 | 6.01 | 6.53M |
| December 02, 2025 | 6.08 | 6.15 | 6.15 | 6.24 | 6 | 9.72M |
| December 01, 2025 | 6.28 | 6.12 | 6.12 | 6.3 | 6.09 | 8.61M |
| November 28, 2025 | 6.2 | 6.29 | 6.29 | 6.29 | 6.05 | 6.52M |
| November 27, 2025 | 6.11 | 6.16 | 6.16 | 6.21 | 6.08 | 5.28M |
| November 26, 2025 | 6.18 | 6.13 | 6.13 | 6.3 | 6.09 | 7.07M |
| November 25, 2025 | 6.13 | 6.19 | 6.19 | 6.27 | 6.08 | 7.85M |
| November 24, 2025 | 6.07 | 6.11 | 6.11 | 6.15 | 6.02 | 8.49M |
| November 21, 2025 | 6.28 | 6 | 6 | 6.45 | 5.96 | 9.8M |
| November 20, 2025 | 6.45 | 6.37 | 6.37 | 6.54 | 6.28 | 7.26M |
| November 19, 2025 | 6.62 | 6.42 | 6.42 | 6.62 | 6.33 | 7.47M |
| November 18, 2025 | 6.7 | 6.55 | 6.55 | 6.71 | 6.49 | 7.21M |
| November 17, 2025 | 6.66 | 6.69 | 6.69 | 6.71 | 6.61 | 6.72M |
| November 14, 2025 | 6.65 | 6.62 | 6.62 | 6.73 | 6.61 | 6.78M |
| November 13, 2025 | 6.59 | 6.66 | 6.66 | 6.66 | 6.47 | 9.2M |
| November 12, 2025 | 6.62 | 6.57 | 6.57 | 6.73 | 6.53 | 10.07M |
| November 11, 2025 | 6.58 | 6.63 | 6.63 | 6.69 | 6.5 | 9.89M |
| November 10, 2025 | 6.49 | 6.57 | 6.57 | 6.58 | 6.4 | 7.73M |
| November 07, 2025 | 6.47 | 6.49 | 6.49 | 6.55 | 6.44 | 4.83M |
| November 06, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.37 | 5.16M |
| November 05, 2025 | 6.41 | 6.44 | 6.44 | 6.47 | 6.35 | 7.82M |
| November 04, 2025 | 6.36 | 6.4 | 6.4 | 6.44 | 6.2 | 9.41M |
| November 03, 2025 | 6.18 | 6.33 | 6.33 | 6.38 | 6.18 | 9.67M |
| October 31, 2025 | 6.11 | 6.16 | 6.16 | 6.2 | 6.1 | 8.04M |
| October 30, 2025 | 6.12 | 6.12 | 6.12 | 6.22 | 6.08 | 6.58M |
| October 29, 2025 | 6.14 | 6.13 | 6.13 | 6.28 | 6.04 | 9.5M |
| October 28, 2025 | 6.08 | 6.17 | 6.17 | 6.19 | 6.05 | 5.78M |
| October 27, 2025 | 6.14 | 6.12 | 6.12 | 6.14 | 6.01 | 7.39M |
| October 24, 2025 | 6.16 | 6.11 | 6.11 | 6.21 | 6.07 | 5.74M |
| October 23, 2025 | 6.15 | 6.16 | 6.16 | 6.19 | 6.07 | 5.78M |
| October 22, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 6.13 | 6.36M |
| October 21, 2025 | 5.97 | 6.14 | 6.14 | 6.14 | 5.92 | 8.95M |
| October 20, 2025 | 5.85 | 5.97 | 5.97 | 5.97 | 5.81 | 7.43M |
| October 17, 2025 | 5.91 | 5.8 | 5.8 | 6 | 5.75 | 11.12M |
| October 16, 2025 | 5.9 | 5.93 | 5.93 | 6 | 5.9 | 6.29M |
| October 15, 2025 | 5.96 | 5.92 | 5.92 | 6.01 | 5.87 | 6.73M |
| October 14, 2025 | 5.88 | 5.97 | 5.97 | 6 | 5.85 | 8.64M |
| October 13, 2025 | 5.78 | 5.85 | 5.85 | 5.91 | 5.55 | 7.53M |
| October 10, 2025 | 5.76 | 5.91 | 5.91 | 5.96 | 5.74 | 9.82M |
| October 09, 2025 | 5.9 | 5.76 | 5.76 | 5.91 | 5.75 | 7.02M |
| September 30, 2025 | 5.95 | 5.9 | 5.9 | 5.98 | 5.87 | 4.45M |
| September 29, 2025 | 5.89 | 5.93 | 5.93 | 5.94 | 5.65 | 7.99M |
| September 26, 2025 | 5.82 | 5.89 | 5.89 | 6.01 | 5.8 | 8.24M |
| September 25, 2025 | 5.81 | 5.88 | 5.88 | 5.99 | 5.8 | 8.21M |