5.81
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.76 | 5.77M |
| December 24, 2025 | 5.76 | 5.8 | 5.8 | 5.8 | 5.72 | 6.34M |
| December 23, 2025 | 5.8 | 5.75 | 5.75 | 5.81 | 5.73 | 6.98M |
| December 22, 2025 | 5.77 | 5.8 | 5.8 | 5.82 | 5.76 | 8M |
| December 19, 2025 | 5.72 | 5.78 | 5.78 | 5.8 | 5.69 | 8.89M |
| December 18, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.71 | 11.82M |
| December 17, 2025 | 5.71 | 5.73 | 5.73 | 5.76 | 5.68 | 9.91M |
| December 16, 2025 | 5.72 | 5.72 | 5.72 | 5.74 | 5.66 | 10.87M |
| December 15, 2025 | 5.74 | 5.72 | 5.72 | 5.79 | 5.71 | 14.79M |
| December 12, 2025 | 5.8 | 5.82 | 5.82 | 5.83 | 5.69 | 22.77M |
| December 11, 2025 | 5.92 | 5.79 | 5.79 | 5.93 | 5.77 | 15.7M |
| December 10, 2025 | 5.97 | 5.92 | 5.92 | 6 | 5.9 | 11.46M |
| December 09, 2025 | 6.09 | 5.97 | 5.97 | 6.13 | 5.97 | 8.39M |
| December 08, 2025 | 6.18 | 6.1 | 6.1 | 6.18 | 6.1 | 7.67M |
| December 05, 2025 | 6.12 | 6.16 | 6.16 | 6.17 | 6.08 | 5.95M |
| December 04, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.11 | 5.52M |
| December 03, 2025 | 6.16 | 6.18 | 6.18 | 6.2 | 6.12 | 6.84M |
| December 02, 2025 | 6.12 | 6.16 | 6.16 | 6.19 | 6.09 | 9.99M |
| December 01, 2025 | 6.2 | 6.13 | 6.13 | 6.22 | 6.1 | 12.65M |
| November 28, 2025 | 6.16 | 6.2 | 6.2 | 6.22 | 6.1 | 6.76M |
| November 27, 2025 | 6.17 | 6.16 | 6.16 | 6.2 | 6.13 | 7.4M |
| November 26, 2025 | 6.11 | 6.17 | 6.17 | 6.2 | 6.1 | 8.05M |
| November 25, 2025 | 6.17 | 6.12 | 6.12 | 6.17 | 6.1 | 8.21M |
| November 24, 2025 | 6.15 | 6.13 | 6.13 | 6.22 | 6.08 | 8.75M |
| November 21, 2025 | 6.34 | 6.12 | 6.12 | 6.34 | 6.11 | 12.47M |
| November 20, 2025 | 6.37 | 6.31 | 6.31 | 6.4 | 6.3 | 8.32M |
| November 19, 2025 | 6.4 | 6.36 | 6.36 | 6.44 | 6.33 | 8.17M |
| November 18, 2025 | 6.62 | 6.4 | 6.4 | 6.64 | 6.39 | 15.12M |
| November 17, 2025 | 6.64 | 6.67 | 6.67 | 6.69 | 6.57 | 11.25M |
| November 14, 2025 | 6.7 | 6.65 | 6.65 | 6.74 | 6.64 | 8.99M |
| November 13, 2025 | 6.65 | 6.71 | 6.71 | 6.72 | 6.59 | 10.73M |
| November 12, 2025 | 6.65 | 6.62 | 6.62 | 6.69 | 6.6 | 8.54M |
| November 11, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.56 | 11.11M |
| November 10, 2025 | 6.73 | 6.7 | 6.7 | 6.77 | 6.67 | 12.02M |
| November 07, 2025 | 6.66 | 6.73 | 6.73 | 6.75 | 6.6 | 15.07M |
| November 06, 2025 | 6.6 | 6.66 | 6.66 | 6.69 | 6.56 | 16.3M |
| November 05, 2025 | 6.48 | 6.61 | 6.61 | 6.66 | 6.44 | 20.13M |
| November 04, 2025 | 6.51 | 6.51 | 6.51 | 6.55 | 6.45 | 15.4M |
| November 03, 2025 | 6.54 | 6.51 | 6.51 | 6.59 | 6.43 | 19.25M |
| October 31, 2025 | 6.62 | 6.53 | 6.53 | 6.67 | 6.52 | 16.87M |
| October 30, 2025 | 7.07 | 6.63 | 6.63 | 7.07 | 6.57 | 38.09M |
| October 29, 2025 | 7.18 | 7.3 | 7.3 | 7.32 | 7.12 | 12.31M |
| October 28, 2025 | 7.2 | 7.14 | 7.14 | 7.25 | 7.1 | 9.84M |
| October 27, 2025 | 7.28 | 7.23 | 7.23 | 7.35 | 7.16 | 14.98M |
| October 24, 2025 | 7.28 | 7.23 | 7.23 | 7.29 | 7.09 | 19.46M |
| October 23, 2025 | 7.28 | 7.48 | 7.48 | 7.54 | 7.22 | 23.61M |
| October 22, 2025 | 7.24 | 7.2 | 7.2 | 7.3 | 7.17 | 10.24M |
| October 21, 2025 | 7.24 | 7.25 | 7.25 | 7.28 | 7.1 | 14.82M |
| October 20, 2025 | 7.24 | 7.3 | 7.3 | 7.3 | 7.1 | 19.57M |
| October 17, 2025 | 7.21 | 7.17 | 7.17 | 7.24 | 7.12 | 13.06M |
| October 16, 2025 | 7.17 | 7.23 | 7.23 | 7.27 | 7.13 | 15.16M |
| October 15, 2025 | 7.19 | 7.18 | 7.18 | 7.28 | 7.1 | 15.28M |
| October 14, 2025 | 7.08 | 7.19 | 7.19 | 7.24 | 7.03 | 18.07M |
| October 13, 2025 | 6.98 | 7.04 | 7.04 | 7.1 | 6.92 | 14.81M |
| October 10, 2025 | 6.99 | 7.17 | 7.17 | 7.21 | 6.96 | 16.87M |
| October 09, 2025 | 6.79 | 7.06 | 7.06 | 7.07 | 6.75 | 17.96M |
| September 30, 2025 | 6.74 | 6.75 | 6.75 | 6.8 | 6.7 | 6.66M |
| September 29, 2025 | 6.72 | 6.75 | 6.75 | 6.75 | 6.6 | 9.62M |
| September 26, 2025 | 6.64 | 6.69 | 6.69 | 6.72 | 6.61 | 6.46M |
| September 25, 2025 | 6.64 | 6.65 | 6.65 | 6.73 | 6.59 | 8.15M |