5.81
+0.03(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.76 | 3.47M |
| December 24, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.73 | 3.27M |
| December 23, 2025 | 5.88 | 5.74 | 5.74 | 5.88 | 5.73 | 5.62M |
| December 22, 2025 | 5.99 | 5.86 | 5.86 | 6 | 5.84 | 7.35M |
| December 19, 2025 | 5.72 | 5.97 | 5.97 | 5.99 | 5.68 | 9.1M |
| December 18, 2025 | 5.52 | 5.7 | 5.7 | 5.76 | 5.52 | 6.14M |
| December 17, 2025 | 5.58 | 5.57 | 5.57 | 5.62 | 5.48 | 5.28M |
| December 16, 2025 | 5.68 | 5.59 | 5.59 | 5.78 | 5.59 | 4.3M |
| December 15, 2025 | 5.64 | 5.67 | 5.67 | 5.71 | 5.6 | 4.61M |
| December 12, 2025 | 5.75 | 5.64 | 5.64 | 5.83 | 5.63 | 7.4M |
| December 11, 2025 | 6.04 | 5.76 | 5.76 | 6.04 | 5.74 | 10.2M |
| December 10, 2025 | 6.2 | 6.04 | 6.04 | 6.21 | 6.01 | 9.43M |
| December 09, 2025 | 6.02 | 6.21 | 6.21 | 6.25 | 6 | 11.77M |
| December 08, 2025 | 6.07 | 6.02 | 6.02 | 6.08 | 5.99 | 5.24M |
| December 05, 2025 | 6.01 | 6.03 | 6.03 | 6.05 | 5.94 | 4.17M |
| December 04, 2025 | 6.13 | 6.01 | 6.01 | 6.14 | 5.99 | 5.88M |
| December 03, 2025 | 6.22 | 6.16 | 6.16 | 6.24 | 6.1 | 5.94M |
| December 02, 2025 | 6.17 | 6.22 | 6.22 | 6.45 | 6.04 | 12.84M |
| December 01, 2025 | 6.21 | 6.17 | 6.17 | 6.33 | 6.16 | 8.05M |
| November 28, 2025 | 6.03 | 6.25 | 6.25 | 6.25 | 6 | 9.14M |
| November 27, 2025 | 6.06 | 6.06 | 6.06 | 6.14 | 6.03 | 4.73M |
| November 26, 2025 | 6.03 | 6.07 | 6.07 | 6.16 | 6.02 | 7.65M |
| November 25, 2025 | 6.08 | 6.03 | 6.03 | 6.09 | 6 | 5.87M |
| November 24, 2025 | 5.93 | 6.02 | 6.02 | 6.12 | 5.93 | 9.27M |
| November 21, 2025 | 6.2 | 5.92 | 5.92 | 6.31 | 5.92 | 13.12M |
| November 20, 2025 | 6.33 | 6.25 | 6.25 | 6.34 | 6.1 | 15.56M |
| November 19, 2025 | 6.36 | 6.35 | 6.35 | 6.47 | 6.27 | 21.09M |
| November 18, 2025 | 6.3 | 6.43 | 6.43 | 6.55 | 6.22 | 24.3M |
| November 17, 2025 | 6.22 | 6.3 | 6.3 | 6.33 | 6.21 | 7.34M |
| November 14, 2025 | 6.2 | 6.23 | 6.23 | 6.3 | 6.19 | 8.59M |
| November 13, 2025 | 6.12 | 6.2 | 6.2 | 6.22 | 6.09 | 7.12M |
| November 12, 2025 | 6.11 | 6.13 | 6.13 | 6.22 | 6.09 | 7.71M |
| November 11, 2025 | 6.06 | 6.12 | 6.12 | 6.13 | 6.03 | 5.25M |
| November 10, 2025 | 6.02 | 6.05 | 6.05 | 6.09 | 5.97 | 5.45M |
| November 07, 2025 | 5.95 | 6.04 | 6.04 | 6.06 | 5.92 | 7.87M |
| November 06, 2025 | 6 | 5.95 | 5.95 | 6.02 | 5.91 | 6.15M |
| November 05, 2025 | 5.87 | 5.98 | 5.98 | 6 | 5.85 | 8.38M |
| November 04, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.83 | 5.22M |
| November 03, 2025 | 5.87 | 5.87 | 5.87 | 5.89 | 5.82 | 6.64M |
| October 31, 2025 | 5.7 | 5.85 | 5.85 | 5.88 | 5.68 | 9.15M |
| October 30, 2025 | 5.76 | 5.7 | 5.7 | 5.81 | 5.7 | 5.14M |
| October 29, 2025 | 5.9 | 5.76 | 5.76 | 5.9 | 5.71 | 5.12M |
| October 28, 2025 | 5.82 | 5.86 | 5.86 | 5.91 | 5.82 | 3.7M |
| October 27, 2025 | 5.84 | 5.85 | 5.85 | 5.91 | 5.82 | 5.31M |
| October 24, 2025 | 5.98 | 5.83 | 5.83 | 5.99 | 5.83 | 5.26M |
| October 23, 2025 | 5.94 | 5.98 | 5.98 | 5.98 | 5.88 | 5.2M |
| October 22, 2025 | 5.91 | 5.94 | 5.94 | 6 | 5.88 | 5.03M |
| October 21, 2025 | 5.8 | 5.94 | 5.94 | 5.94 | 5.77 | 5.29M |
| October 20, 2025 | 5.74 | 5.82 | 5.82 | 5.82 | 5.72 | 4.01M |
| October 17, 2025 | 5.76 | 5.72 | 5.72 | 5.79 | 5.68 | 3.77M |
| October 16, 2025 | 5.83 | 5.74 | 5.74 | 5.89 | 5.74 | 3.42M |
| October 15, 2025 | 5.74 | 5.85 | 5.85 | 5.87 | 5.71 | 4.86M |
| October 14, 2025 | 5.73 | 5.75 | 5.75 | 5.83 | 5.71 | 4.16M |
| October 13, 2025 | 5.7 | 5.74 | 5.74 | 5.76 | 5.53 | 5.11M |
| October 10, 2025 | 5.69 | 5.81 | 5.81 | 5.93 | 5.67 | 6.48M |
| October 09, 2025 | 5.77 | 5.67 | 5.67 | 5.81 | 5.64 | 4.62M |
| September 30, 2025 | 5.79 | 5.77 | 5.77 | 5.81 | 5.74 | 2.23M |
| September 29, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.62 | 3.9M |
| September 26, 2025 | 5.78 | 5.8 | 5.8 | 5.9 | 5.71 | 4.68M |
| September 25, 2025 | 5.86 | 5.79 | 5.79 | 5.89 | 5.73 | 4.52M |