5.86
+0.02(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.82 | 7.67M |
| December 24, 2025 | 5.84 | 5.84 | 5.84 | 5.85 | 5.8 | 9.52M |
| December 23, 2025 | 5.87 | 5.84 | 5.84 | 5.89 | 5.83 | 7.71M |
| December 22, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.87 | 8.79M |
| December 19, 2025 | 5.8 | 5.9 | 5.9 | 5.9 | 5.8 | 12.16M |
| December 18, 2025 | 5.81 | 5.82 | 5.82 | 5.86 | 5.79 | 10.65M |
| December 17, 2025 | 5.89 | 5.87 | 5.87 | 5.95 | 5.83 | 16.67M |
| December 16, 2025 | 5.88 | 5.79 | 5.79 | 5.92 | 5.77 | 16.36M |
| December 15, 2025 | 5.85 | 5.89 | 5.89 | 5.95 | 5.82 | 10.19M |
| December 12, 2025 | 5.93 | 5.88 | 5.88 | 5.95 | 5.85 | 13.54M |
| December 11, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.82 | 20.84M |
| December 10, 2025 | 5.93 | 5.92 | 5.92 | 5.97 | 5.92 | 12.39M |
| December 09, 2025 | 6 | 5.94 | 5.94 | 6.03 | 5.93 | 11.35M |
| December 08, 2025 | 5.97 | 6.01 | 6.01 | 6.02 | 5.96 | 9.47M |
| December 05, 2025 | 5.92 | 5.99 | 5.99 | 5.99 | 5.91 | 8.75M |
| December 04, 2025 | 6.02 | 5.95 | 5.95 | 6.04 | 5.92 | 14.67M |
| December 03, 2025 | 6.12 | 6.04 | 6.04 | 6.12 | 6.01 | 17.67M |
| December 02, 2025 | 6.16 | 6.12 | 6.12 | 6.17 | 6.11 | 12.19M |
| December 01, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.14 | 13.35M |
| November 28, 2025 | 6.16 | 6.15 | 6.15 | 6.16 | 6.11 | 9.5M |
| November 27, 2025 | 6.14 | 6.15 | 6.15 | 6.16 | 6.1 | 12.02M |
| November 26, 2025 | 6.13 | 6.14 | 6.14 | 6.16 | 6.12 | 12.28M |
| November 25, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.1 | 14.71M |
| November 24, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.1 | 13.71M |
| November 21, 2025 | 6.24 | 6.11 | 6.11 | 6.3 | 6.1 | 27.37M |
| November 20, 2025 | 6.34 | 6.26 | 6.26 | 6.35 | 6.24 | 17.39M |
| November 19, 2025 | 6.34 | 6.33 | 6.33 | 6.36 | 6.24 | 22.02M |
| November 18, 2025 | 6.4 | 6.33 | 6.33 | 6.41 | 6.3 | 19.07M |
| November 17, 2025 | 6.37 | 6.4 | 6.4 | 6.41 | 6.35 | 16.46M |
| November 14, 2025 | 6.38 | 6.38 | 6.38 | 6.44 | 6.36 | 18.29M |
| November 13, 2025 | 6.37 | 6.39 | 6.39 | 6.4 | 6.32 | 15.23M |
| November 12, 2025 | 6.42 | 6.37 | 6.37 | 6.42 | 6.35 | 17.7M |
| November 11, 2025 | 6.36 | 6.43 | 6.43 | 6.43 | 6.33 | 27.2M |
| November 10, 2025 | 6.32 | 6.37 | 6.37 | 6.38 | 6.28 | 21.94M |
| November 07, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.27 | 17.26M |
| November 06, 2025 | 6.27 | 6.28 | 6.28 | 6.3 | 6.26 | 11.1M |
| November 05, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.22 | 15.01M |
| November 04, 2025 | 6.3 | 6.28 | 6.28 | 6.31 | 6.25 | 11.8M |
| November 03, 2025 | 6.28 | 6.3 | 6.3 | 6.32 | 6.25 | 17.02M |
| October 31, 2025 | 6.24 | 6.28 | 6.28 | 6.3 | 6.23 | 11.17M |
| October 30, 2025 | 6.32 | 6.24 | 6.24 | 6.34 | 6.23 | 21.29M |
| October 29, 2025 | 6.32 | 6.33 | 6.33 | 6.33 | 6.26 | 16.84M |
| October 28, 2025 | 6.34 | 6.31 | 6.31 | 6.35 | 6.3 | 16.01M |
| October 27, 2025 | 6.33 | 6.36 | 6.36 | 6.43 | 6.28 | 31.03M |
| October 24, 2025 | 6.44 | 6.39 | 6.39 | 6.46 | 6.37 | 20.52M |
| October 23, 2025 | 6.35 | 6.45 | 6.45 | 6.45 | 6.34 | 26.16M |
| October 22, 2025 | 6.34 | 6.35 | 6.35 | 6.4 | 6.33 | 13.51M |
| October 21, 2025 | 6.33 | 6.37 | 6.37 | 6.38 | 6.31 | 16.83M |
| October 20, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.27 | 15.71M |
| October 17, 2025 | 6.32 | 6.28 | 6.28 | 6.36 | 6.27 | 17.44M |
| October 16, 2025 | 6.4 | 6.32 | 6.32 | 6.41 | 6.31 | 19.98M |
| October 15, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.36 | 19.3M |
| October 14, 2025 | 6.4 | 6.41 | 6.41 | 6.46 | 6.37 | 28.75M |
| October 13, 2025 | 6.31 | 6.39 | 6.39 | 6.39 | 6.29 | 23.9M |
| October 10, 2025 | 6.28 | 6.39 | 6.39 | 6.39 | 6.26 | 27.57M |
| October 09, 2025 | 6.3 | 6.3 | 6.3 | 6.31 | 6.21 | 24.47M |
| September 30, 2025 | 6.35 | 6.3 | 6.3 | 6.36 | 6.29 | 17.6M |
| September 29, 2025 | 6.32 | 6.35 | 6.35 | 6.36 | 6.23 | 26.37M |
| September 26, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.31 | 21.41M |
| September 25, 2025 | 6.43 | 6.37 | 6.37 | 6.43 | 6.33 | 20.62M |