5.65
-0.02(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.66 | 5.65 | 5.65 | 5.71 | 5.63 | 226.87M |
| December 24, 2025 | 5.7 | 5.67 | 5.67 | 5.73 | 5.66 | 184.15M |
| December 23, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.63 | 260.63M |
| December 22, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.61 | 166.52M |
| December 19, 2025 | 5.69 | 5.66 | 5.66 | 5.69 | 5.63 | 239.86M |
| December 18, 2025 | 5.61 | 5.7 | 5.7 | 5.71 | 5.58 | 287.96M |
| December 17, 2025 | 5.58 | 5.61 | 5.61 | 5.66 | 5.56 | 251.7M |
| December 16, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.55 | 221.63M |
| December 15, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.58 | 201.94M |
| December 12, 2025 | 5.7 | 5.59 | 5.59 | 5.71 | 5.58 | 356.39M |
| December 11, 2025 | 5.66 | 5.71 | 5.71 | 5.71 | 5.64 | 252.73M |
| December 10, 2025 | 5.83 | 5.75 | 5.64 | 5.85 | 5.73 | 284M |
| December 09, 2025 | 5.81 | 5.84 | 5.73 | 5.87 | 5.79 | 250.92M |
| December 08, 2025 | 5.81 | 5.83 | 5.72 | 5.87 | 5.77 | 306.47M |
| December 05, 2025 | 5.88 | 5.81 | 5.81 | 5.9 | 5.77 | 320.72M |
| December 04, 2025 | 5.95 | 5.88 | 5.88 | 5.96 | 5.86 | 249.98M |
| December 03, 2025 | 6.04 | 5.94 | 5.94 | 6.08 | 5.92 | 322.55M |
| December 02, 2025 | 6.07 | 6.06 | 6.06 | 6.1 | 5.98 | 253.39M |
| December 01, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6.03 | 306.5M |
| November 28, 2025 | 6.15 | 6.07 | 6.07 | 6.15 | 6.04 | 360.12M |
| November 27, 2025 | 6.13 | 6.17 | 6.17 | 6.17 | 6.06 | 342.02M |
| November 26, 2025 | 6.26 | 6.15 | 6.15 | 6.31 | 6.11 | 414.89M |
| November 25, 2025 | 6.15 | 6.26 | 6.26 | 6.29 | 6.09 | 435.45M |
| November 24, 2025 | 6.29 | 6.17 | 6.17 | 6.33 | 6.14 | 619.92M |
| November 21, 2025 | 6.23 | 6.29 | 6.29 | 6.39 | 6.23 | 680.7M |
| November 20, 2025 | 5.99 | 6.24 | 6.24 | 6.33 | 5.96 | 723.2M |
| November 19, 2025 | 5.79 | 6 | 6 | 6 | 5.78 | 568.94M |
| November 18, 2025 | 5.74 | 5.78 | 5.78 | 5.82 | 5.71 | 232.42M |
| November 17, 2025 | 5.82 | 5.77 | 5.77 | 5.83 | 5.69 | 293.56M |
| November 14, 2025 | 5.74 | 5.82 | 5.82 | 5.88 | 5.73 | 383.15M |
| November 13, 2025 | 5.77 | 5.74 | 5.74 | 5.81 | 5.66 | 304.44M |
| November 12, 2025 | 5.69 | 5.76 | 5.76 | 5.82 | 5.68 | 400.96M |
| November 11, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.63 | 162.55M |
| November 10, 2025 | 5.63 | 5.66 | 5.66 | 5.67 | 5.6 | 174.41M |
| November 07, 2025 | 5.66 | 5.64 | 5.64 | 5.72 | 5.63 | 223.74M |
| November 06, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.64 | 211.27M |
| November 05, 2025 | 5.72 | 5.69 | 5.69 | 5.75 | 5.66 | 248.71M |
| November 04, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.67 | 408.81M |
| November 03, 2025 | 5.59 | 5.68 | 5.68 | 5.71 | 5.59 | 407.45M |
| October 31, 2025 | 5.66 | 5.61 | 5.61 | 5.67 | 5.49 | 488.45M |
| October 30, 2025 | 5.6 | 5.65 | 5.65 | 5.72 | 5.59 | 462.55M |
| October 29, 2025 | 5.6 | 5.6 | 5.6 | 5.67 | 5.56 | 395.09M |
| October 28, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.54 | 299.61M |
| October 27, 2025 | 5.51 | 5.59 | 5.59 | 5.64 | 5.46 | 441.06M |
| October 24, 2025 | 5.47 | 5.53 | 5.53 | 5.57 | 5.44 | 431.73M |
| October 23, 2025 | 5.46 | 5.49 | 5.49 | 5.52 | 5.43 | 377.88M |
| October 22, 2025 | 5.39 | 5.46 | 5.46 | 5.47 | 5.38 | 336.59M |
| October 21, 2025 | 5.35 | 5.39 | 5.39 | 5.4 | 5.33 | 261.95M |
| October 20, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.24 | 333.58M |
| October 17, 2025 | 5.38 | 5.34 | 5.34 | 5.43 | 5.33 | 309.62M |
| October 16, 2025 | 5.28 | 5.38 | 5.38 | 5.4 | 5.27 | 407.72M |
| October 15, 2025 | 5.28 | 5.28 | 5.28 | 5.31 | 5.24 | 292.24M |
| October 14, 2025 | 5.19 | 5.28 | 5.28 | 5.29 | 5.16 | 386.1M |
| October 13, 2025 | 5.21 | 5.2 | 5.2 | 5.25 | 5.15 | 302.14M |
| October 10, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.21 | 240.98M |
| October 09, 2025 | 5.18 | 5.23 | 5.23 | 5.23 | 5.13 | 268.99M |
| September 30, 2025 | 5.19 | 5.18 | 5.18 | 5.21 | 5.16 | 192.13M |
| September 29, 2025 | 5.24 | 5.2 | 5.2 | 5.24 | 5.16 | 291.78M |
| September 26, 2025 | 5.23 | 5.24 | 5.24 | 5.27 | 5.2 | 179.66M |
| September 25, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.21 | 244.37M |