5.73
-0.05(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.8 | 5.73 | 5.73 | 5.9 | 5.66 | 41.78M |
| January 13, 2026 | 5.81 | 5.78 | 5.78 | 5.88 | 5.71 | 32.24M |
| January 12, 2026 | 5.79 | 5.81 | 5.81 | 5.85 | 5.67 | 37.47M |
| January 09, 2026 | 5.73 | 5.79 | 5.79 | 5.79 | 5.71 | 32.11M |
| January 08, 2026 | 5.58 | 5.72 | 5.72 | 5.79 | 5.56 | 37.62M |
| January 07, 2026 | 5.68 | 5.59 | 5.59 | 5.69 | 5.58 | 24.7M |
| January 06, 2026 | 5.62 | 5.68 | 5.68 | 5.73 | 5.6 | 31.76M |
| January 05, 2026 | 5.58 | 5.62 | 5.62 | 5.67 | 5.55 | 23.48M |
| December 31, 2025 | 5.54 | 5.52 | 5.52 | 5.58 | 5.49 | 21.34M |
| December 30, 2025 | 5.58 | 5.54 | 5.54 | 5.6 | 5.53 | 18.78M |
| December 29, 2025 | 5.67 | 5.6 | 5.6 | 5.69 | 5.6 | 20.81M |
| December 26, 2025 | 5.59 | 5.67 | 5.67 | 5.82 | 5.57 | 36.44M |
| December 25, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.55 | 18.7M |
| December 24, 2025 | 5.5 | 5.58 | 5.58 | 5.6 | 5.47 | 21.89M |
| December 23, 2025 | 5.56 | 5.53 | 5.53 | 5.58 | 5.48 | 29.89M |
| December 22, 2025 | 5.61 | 5.58 | 5.58 | 5.69 | 5.56 | 37.95M |
| December 19, 2025 | 5.66 | 5.68 | 5.68 | 5.75 | 5.65 | 29.88M |
| December 18, 2025 | 5.71 | 5.67 | 5.67 | 5.75 | 5.63 | 34.24M |
| December 17, 2025 | 5.65 | 5.69 | 5.69 | 5.73 | 5.54 | 44.2M |
| December 16, 2025 | 5.96 | 5.72 | 5.72 | 5.99 | 5.64 | 59.65M |
| December 15, 2025 | 6.08 | 5.97 | 5.97 | 6.18 | 5.95 | 71.25M |
| December 12, 2025 | 6.11 | 6.08 | 6.08 | 6.22 | 5.95 | 131.97M |
| December 11, 2025 | 5.58 | 6.11 | 6.11 | 6.11 | 5.58 | 58.7M |
| December 10, 2025 | 5.74 | 5.55 | 5.55 | 5.75 | 5.54 | 51.3M |
| December 09, 2025 | 6.12 | 5.71 | 5.71 | 6.13 | 5.7 | 85.06M |
| December 08, 2025 | 6.16 | 6.19 | 6.19 | 6.4 | 6.08 | 118.6M |
| December 05, 2025 | 5.59 | 6.13 | 6.13 | 6.13 | 5.53 | 74.71M |
| December 04, 2025 | 5.56 | 5.57 | 5.57 | 5.74 | 5.46 | 48.56M |
| December 03, 2025 | 5.56 | 5.48 | 5.48 | 5.58 | 5.45 | 16.77M |
| December 02, 2025 | 5.59 | 5.55 | 5.55 | 5.62 | 5.52 | 11.22M |
| December 01, 2025 | 5.62 | 5.6 | 5.6 | 5.72 | 5.57 | 19.06M |
| November 28, 2025 | 5.56 | 5.62 | 5.62 | 5.62 | 5.54 | 15.41M |
| November 27, 2025 | 5.58 | 5.56 | 5.56 | 5.64 | 5.52 | 20.24M |
| November 26, 2025 | 5.7 | 5.6 | 5.6 | 5.78 | 5.57 | 25.96M |
| November 25, 2025 | 5.72 | 5.7 | 5.7 | 5.75 | 5.64 | 24.02M |
| November 24, 2025 | 5.74 | 5.71 | 5.71 | 5.8 | 5.65 | 25.02M |
| November 21, 2025 | 5.95 | 5.69 | 5.69 | 5.98 | 5.66 | 46.18M |
| November 20, 2025 | 5.99 | 5.95 | 5.95 | 6.23 | 5.95 | 50.11M |
| November 19, 2025 | 5.91 | 5.95 | 5.95 | 6.08 | 5.84 | 36.27M |
| November 18, 2025 | 6.05 | 5.92 | 5.92 | 6.08 | 5.89 | 35.45M |
| November 17, 2025 | 5.96 | 6.09 | 6.09 | 6.18 | 5.96 | 41.23M |
| November 14, 2025 | 5.97 | 5.99 | 5.99 | 6.1 | 5.93 | 31.75M |
| November 13, 2025 | 5.96 | 5.97 | 5.97 | 6.01 | 5.92 | 21.02M |
| November 12, 2025 | 5.9 | 5.97 | 5.97 | 5.98 | 5.86 | 21.54M |
| November 11, 2025 | 5.9 | 5.92 | 5.92 | 6.04 | 5.83 | 27.83M |
| November 10, 2025 | 5.9 | 5.87 | 5.87 | 5.91 | 5.76 | 29.89M |
| November 07, 2025 | 5.97 | 5.89 | 5.89 | 5.99 | 5.86 | 25.98M |
| November 06, 2025 | 6.05 | 5.95 | 5.95 | 6.07 | 5.94 | 23.2M |
| November 05, 2025 | 5.88 | 6.03 | 6.03 | 6.07 | 5.86 | 29.56M |
| November 04, 2025 | 5.94 | 5.93 | 5.93 | 5.97 | 5.87 | 26.57M |
| November 03, 2025 | 5.89 | 5.92 | 5.92 | 5.98 | 5.82 | 30.38M |
| October 31, 2025 | 5.96 | 5.87 | 5.87 | 5.98 | 5.86 | 29.66M |
| October 30, 2025 | 5.88 | 5.86 | 5.86 | 5.98 | 5.8 | 34.55M |
| October 29, 2025 | 5.86 | 5.82 | 5.82 | 5.91 | 5.8 | 23.83M |
| October 28, 2025 | 5.89 | 5.82 | 5.82 | 5.98 | 5.8 | 30.13M |
| October 27, 2025 | 5.9 | 5.89 | 5.89 | 5.98 | 5.83 | 46.91M |
| October 24, 2025 | 5.76 | 5.78 | 5.78 | 5.83 | 5.71 | 27.25M |
| October 23, 2025 | 5.71 | 5.74 | 5.74 | 5.78 | 5.64 | 25.75M |
| October 22, 2025 | 5.78 | 5.71 | 5.71 | 5.78 | 5.66 | 26.71M |
| October 21, 2025 | 5.73 | 5.76 | 5.76 | 5.82 | 5.7 | 31.55M |
