5.32
+0.03(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.29 | 81.31M |
| December 24, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.26 | 105.4M |
| December 23, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.3 | 112.84M |
| December 22, 2025 | 5.39 | 5.36 | 5.36 | 5.4 | 5.35 | 127.39M |
| December 19, 2025 | 5.4 | 5.39 | 5.39 | 5.41 | 5.39 | 88.54M |
| December 18, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.37 | 90.73M |
| December 17, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.36 | 122.31M |
| December 16, 2025 | 5.42 | 5.43 | 5.43 | 5.47 | 5.42 | 95.57M |
| December 15, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.4 | 86.18M |
| December 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.4 | 177.78M |
| December 11, 2025 | 5.47 | 5.44 | 5.44 | 5.47 | 5.43 | 82.37M |
| December 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 66.4M |
| December 09, 2025 | 5.51 | 5.47 | 5.47 | 5.52 | 5.46 | 91.21M |
| December 08, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.5 | 87.13M |
| December 05, 2025 | 5.57 | 5.56 | 5.56 | 5.58 | 5.52 | 77.16M |
| December 04, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.56 | 72.27M |
| December 03, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.5 | 118.88M |
| December 02, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.49 | 77.16M |
| December 01, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.46 | 97.67M |
| November 28, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.47 | 100.09M |
| November 27, 2025 | 5.54 | 5.51 | 5.51 | 5.54 | 5.51 | 71.77M |
| November 26, 2025 | 5.55 | 5.54 | 5.54 | 5.58 | 5.53 | 78.21M |
| November 25, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.53 | 52.27M |
| November 24, 2025 | 5.58 | 5.54 | 5.54 | 5.59 | 5.53 | 106.49M |
| November 21, 2025 | 5.62 | 5.57 | 5.57 | 5.64 | 5.57 | 132.9M |
| November 20, 2025 | 5.6 | 5.63 | 5.63 | 5.67 | 5.6 | 109.5M |
| November 19, 2025 | 5.65 | 5.6 | 5.6 | 5.67 | 5.6 | 117.95M |
| November 18, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 82.29M |
| November 17, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.68 | 100.73M |
| November 14, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.71 | 80.4M |
| November 13, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.7 | 120.11M |
| November 12, 2025 | 5.73 | 5.72 | 5.72 | 5.75 | 5.72 | 130M |
| November 11, 2025 | 5.74 | 5.73 | 5.73 | 5.75 | 5.72 | 117.69M |
| November 10, 2025 | 5.75 | 5.74 | 5.74 | 5.78 | 5.73 | 293.67M |
| November 07, 2025 | 5.74 | 5.74 | 5.74 | 5.78 | 5.73 | 137.03M |
| November 06, 2025 | 5.74 | 5.74 | 5.74 | 5.76 | 5.73 | 87.27M |
| November 05, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.71 | 90.76M |
| November 04, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.74 | 93.15M |
| November 03, 2025 | 5.73 | 5.76 | 5.76 | 5.77 | 5.72 | 74.27M |
| October 31, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.72 | 105.15M |
| October 30, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.74 | 113.48M |
| October 29, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.75 | 96.11M |
| October 28, 2025 | 5.82 | 5.79 | 5.79 | 5.83 | 5.79 | 88.81M |
| October 27, 2025 | 5.83 | 5.82 | 5.82 | 5.84 | 5.81 | 134.33M |
| October 24, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.81 | 129.68M |
| October 23, 2025 | 5.88 | 5.92 | 5.92 | 5.94 | 5.88 | 101.81M |
| October 22, 2025 | 5.89 | 5.87 | 5.87 | 5.91 | 5.87 | 82.59M |
| October 21, 2025 | 5.93 | 5.88 | 5.88 | 5.95 | 5.87 | 135.71M |
| October 20, 2025 | 5.9 | 5.93 | 5.93 | 5.95 | 5.85 | 93.04M |
| October 17, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.89 | 105.5M |
| October 16, 2025 | 5.89 | 5.9 | 5.9 | 5.92 | 5.88 | 80.51M |
| October 15, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.87 | 90.95M |
| October 14, 2025 | 5.84 | 5.92 | 5.92 | 5.93 | 5.83 | 132.5M |
| October 13, 2025 | 5.82 | 5.84 | 5.84 | 5.86 | 5.79 | 88.02M |
| October 10, 2025 | 5.83 | 5.86 | 5.86 | 5.91 | 5.82 | 162.03M |
| October 09, 2025 | 5.88 | 5.84 | 5.84 | 5.9 | 5.83 | 136.36M |
| September 30, 2025 | 5.97 | 5.89 | 5.89 | 5.97 | 5.85 | 156.74M |
| September 29, 2025 | 6.04 | 5.97 | 5.97 | 6.05 | 5.95 | 148.21M |
| September 26, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 6 | 60.42M |
| September 25, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 59.94M |