5.89
+0.09(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.79 | 9.59M |
| December 24, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.77 | 7.99M |
| December 23, 2025 | 5.77 | 5.8 | 5.8 | 5.82 | 5.73 | 12.56M |
| December 22, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.71 | 7.73M |
| December 19, 2025 | 5.61 | 5.75 | 5.75 | 5.77 | 5.6 | 10.78M |
| December 18, 2025 | 5.46 | 5.6 | 5.6 | 5.65 | 5.45 | 10.32M |
| December 17, 2025 | 5.46 | 5.49 | 5.49 | 5.67 | 5.39 | 10.44M |
| December 16, 2025 | 5.6 | 5.45 | 5.45 | 5.61 | 5.43 | 8.85M |
| December 15, 2025 | 5.6 | 5.59 | 5.59 | 5.67 | 5.59 | 6.5M |
| December 12, 2025 | 5.57 | 5.62 | 5.62 | 5.67 | 5.55 | 7.98M |
| December 11, 2025 | 5.73 | 5.58 | 5.58 | 5.73 | 5.55 | 10.25M |
| December 10, 2025 | 5.77 | 5.72 | 5.72 | 5.79 | 5.68 | 10.32M |
| December 09, 2025 | 5.88 | 5.78 | 5.78 | 5.92 | 5.77 | 7.81M |
| December 08, 2025 | 5.9 | 5.89 | 5.89 | 5.94 | 5.86 | 6.6M |
| December 05, 2025 | 5.75 | 5.87 | 5.87 | 5.87 | 5.7 | 7.84M |
| December 04, 2025 | 5.81 | 5.75 | 5.75 | 5.83 | 5.73 | 6.23M |
| December 03, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.78 | 6.05M |
| December 02, 2025 | 5.88 | 5.83 | 5.83 | 5.88 | 5.78 | 7.27M |
| December 01, 2025 | 5.85 | 5.85 | 5.85 | 5.93 | 5.84 | 7.04M |
| November 28, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.75 | 6.62M |
| November 27, 2025 | 5.73 | 5.77 | 5.77 | 5.84 | 5.7 | 7.62M |
| November 26, 2025 | 5.82 | 5.72 | 5.72 | 5.86 | 5.71 | 7.02M |
| November 25, 2025 | 5.72 | 5.79 | 5.79 | 5.9 | 5.7 | 11.92M |
| November 24, 2025 | 5.8 | 5.69 | 5.69 | 5.86 | 5.58 | 20.35M |
| November 21, 2025 | 6 | 5.75 | 5.75 | 6.03 | 5.73 | 18.45M |
| November 20, 2025 | 6.11 | 6.02 | 6.02 | 6.15 | 5.97 | 11.71M |
| November 19, 2025 | 6.26 | 6.09 | 6.09 | 6.26 | 6.07 | 11.24M |
| November 18, 2025 | 6.22 | 6.25 | 6.25 | 6.29 | 6.11 | 20.98M |
| November 17, 2025 | 6.2 | 6.22 | 6.22 | 6.24 | 6.14 | 12.28M |
| November 14, 2025 | 6.16 | 6.2 | 6.2 | 6.26 | 6.13 | 13.59M |
| November 13, 2025 | 6.16 | 6.18 | 6.18 | 6.18 | 6.11 | 6.91M |
| November 12, 2025 | 6.13 | 6.16 | 6.16 | 6.22 | 6.1 | 11M |
| November 11, 2025 | 6.08 | 6.13 | 6.13 | 6.15 | 6.06 | 7.73M |
| November 10, 2025 | 6.06 | 6.08 | 6.08 | 6.17 | 6 | 10.3M |
| November 07, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 6.01 | 9.34M |
| November 06, 2025 | 5.94 | 6.03 | 6.03 | 6.12 | 5.93 | 17.57M |
| November 05, 2025 | 5.8 | 5.95 | 5.95 | 6 | 5.75 | 14.63M |
| November 04, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.78 | 12.04M |
| November 03, 2025 | 5.76 | 5.82 | 5.82 | 5.83 | 5.75 | 16.77M |
| October 31, 2025 | 6.13 | 5.78 | 5.78 | 6.14 | 5.77 | 39.41M |
| October 30, 2025 | 6.23 | 6.13 | 6.13 | 6.26 | 6.13 | 7.1M |
| October 29, 2025 | 6.22 | 6.22 | 6.22 | 6.24 | 6.13 | 7.04M |
| October 28, 2025 | 6.23 | 6.27 | 6.27 | 6.29 | 6.2 | 6M |
| October 27, 2025 | 6.28 | 6.25 | 6.25 | 6.31 | 6.23 | 8.81M |
| October 24, 2025 | 6.35 | 6.26 | 6.26 | 6.38 | 6.23 | 9.92M |
| October 23, 2025 | 6.23 | 6.36 | 6.36 | 6.38 | 6.21 | 12.8M |
| October 22, 2025 | 6.3 | 6.26 | 6.26 | 6.32 | 6.24 | 9.1M |
| October 21, 2025 | 6.12 | 6.3 | 6.3 | 6.33 | 6.09 | 15.87M |
| October 20, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.04 | 11.66M |
| October 17, 2025 | 6.23 | 6.12 | 6.12 | 6.26 | 6.09 | 10.77M |
| October 16, 2025 | 6.29 | 6.22 | 6.22 | 6.3 | 6.21 | 9.54M |
| October 15, 2025 | 6.26 | 6.3 | 6.3 | 6.33 | 6.25 | 12.72M |
| October 14, 2025 | 6.4 | 6.29 | 6.29 | 6.45 | 6.26 | 22.34M |
| October 13, 2025 | 5.99 | 6.4 | 6.4 | 6.43 | 5.8 | 39.3M |
| October 10, 2025 | 5.97 | 6.07 | 6.07 | 6.13 | 5.93 | 11.95M |
| October 09, 2025 | 5.91 | 5.97 | 5.97 | 6.03 | 5.89 | 7.51M |
| September 30, 2025 | 6 | 5.88 | 5.88 | 6.04 | 5.87 | 7.78M |
| September 29, 2025 | 5.85 | 6 | 6 | 6 | 5.75 | 9.5M |
| September 26, 2025 | 5.82 | 5.85 | 5.85 | 5.93 | 5.75 | 7.72M |
| September 25, 2025 | 5.95 | 5.82 | 5.82 | 5.96 | 5.81 | 8.18M |