5.42
-0.03(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.46 | 5.42 | 5.42 | 5.5 | 5.35 | 12.69M |
| January 13, 2026 | 5.47 | 5.45 | 5.45 | 5.52 | 5.43 | 9.8M |
| January 12, 2026 | 5.48 | 5.47 | 5.47 | 5.51 | 5.44 | 10.44M |
| January 09, 2026 | 5.46 | 5.47 | 5.47 | 5.49 | 5.42 | 7.88M |
| January 08, 2026 | 5.41 | 5.47 | 5.47 | 5.49 | 5.37 | 8.6M |
| January 07, 2026 | 5.46 | 5.42 | 5.42 | 5.47 | 5.41 | 8.54M |
| January 06, 2026 | 5.4 | 5.45 | 5.45 | 5.48 | 5.38 | 9.87M |
| January 05, 2026 | 5.44 | 5.38 | 5.38 | 5.47 | 5.37 | 10.18M |
| December 31, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.34 | 7.14M |
| December 30, 2025 | 5.47 | 5.37 | 5.37 | 5.48 | 5.37 | 7.7M |
| December 29, 2025 | 5.59 | 5.48 | 5.48 | 5.59 | 5.45 | 6.74M |
| December 26, 2025 | 5.59 | 5.55 | 5.55 | 5.65 | 5.53 | 6.94M |
| December 25, 2025 | 5.56 | 5.61 | 5.61 | 5.62 | 5.53 | 6.96M |
| December 24, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.49 | 5.86M |
| December 23, 2025 | 5.6 | 5.54 | 5.54 | 5.62 | 5.51 | 5.98M |
| December 22, 2025 | 5.65 | 5.6 | 5.6 | 5.7 | 5.58 | 8.37M |
| December 19, 2025 | 5.47 | 5.62 | 5.62 | 5.64 | 5.42 | 8.67M |
| December 18, 2025 | 5.34 | 5.45 | 5.45 | 5.5 | 5.34 | 8.02M |
| December 17, 2025 | 5.42 | 5.37 | 5.37 | 5.45 | 5.29 | 10.65M |
| December 16, 2025 | 5.54 | 5.43 | 5.43 | 5.57 | 5.4 | 7.95M |
| December 15, 2025 | 5.45 | 5.54 | 5.54 | 5.58 | 5.4 | 9.37M |
| December 12, 2025 | 5.65 | 5.48 | 5.48 | 5.68 | 5.46 | 13.37M |
| December 11, 2025 | 5.75 | 5.62 | 5.62 | 5.8 | 5.61 | 13.05M |
| December 10, 2025 | 5.82 | 5.75 | 5.75 | 5.88 | 5.72 | 8.83M |
| December 09, 2025 | 5.85 | 5.79 | 5.79 | 5.87 | 5.74 | 8.84M |
| December 08, 2025 | 5.9 | 5.83 | 5.83 | 5.95 | 5.82 | 8.86M |
| December 05, 2025 | 5.85 | 5.9 | 5.9 | 5.92 | 5.78 | 8.82M |
| December 04, 2025 | 5.84 | 5.85 | 5.85 | 6.02 | 5.83 | 12.24M |
| December 03, 2025 | 5.95 | 6.03 | 6.03 | 6.05 | 5.94 | 12.65M |
| December 02, 2025 | 5.88 | 5.98 | 5.98 | 6.01 | 5.82 | 11.91M |
| December 01, 2025 | 5.93 | 5.88 | 5.88 | 6 | 5.86 | 8.63M |
| November 28, 2025 | 5.84 | 5.93 | 5.93 | 5.93 | 5.81 | 7.73M |
| November 27, 2025 | 5.86 | 5.84 | 5.84 | 5.91 | 5.8 | 9.05M |
| November 26, 2025 | 5.92 | 5.86 | 5.86 | 5.95 | 5.82 | 10.86M |
| November 25, 2025 | 5.73 | 5.93 | 5.93 | 5.99 | 5.66 | 19.11M |
| November 24, 2025 | 5.65 | 5.68 | 5.68 | 5.8 | 5.62 | 10.39M |
| November 21, 2025 | 5.77 | 5.57 | 5.57 | 5.86 | 5.56 | 12.5M |
| November 20, 2025 | 5.82 | 5.82 | 5.82 | 5.86 | 5.74 | 9.13M |
| November 19, 2025 | 5.88 | 5.8 | 5.8 | 5.92 | 5.77 | 9.49M |
| November 18, 2025 | 6.02 | 5.88 | 5.88 | 6.08 | 5.84 | 13.34M |
| November 17, 2025 | 5.95 | 6.01 | 6.01 | 6.02 | 5.91 | 12.86M |
| November 14, 2025 | 5.89 | 5.95 | 5.95 | 6.03 | 5.86 | 11.54M |
| November 13, 2025 | 5.84 | 5.89 | 5.89 | 5.91 | 5.78 | 9.93M |
| November 12, 2025 | 5.85 | 5.87 | 5.87 | 5.92 | 5.83 | 9.43M |
| November 11, 2025 | 5.82 | 5.87 | 5.87 | 5.95 | 5.77 | 9.46M |
| November 10, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.72 | 10.01M |
| November 07, 2025 | 5.84 | 5.79 | 5.79 | 5.85 | 5.76 | 15.96M |
| November 06, 2025 | 5.81 | 5.84 | 5.84 | 5.95 | 5.73 | 20.76M |
| November 05, 2025 | 5.74 | 5.81 | 5.81 | 5.83 | 5.68 | 14.77M |
| November 04, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.66 | 17.28M |
| November 03, 2025 | 5.6 | 5.7 | 5.7 | 5.71 | 5.56 | 13.44M |
| October 31, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.54 | 10.19M |
| October 30, 2025 | 5.61 | 5.54 | 5.54 | 5.62 | 5.53 | 8.71M |
| October 29, 2025 | 5.69 | 5.61 | 5.61 | 5.69 | 5.51 | 13.07M |
| October 28, 2025 | 5.62 | 5.66 | 5.66 | 5.73 | 5.62 | 13.35M |
| October 27, 2025 | 5.73 | 5.63 | 5.63 | 5.74 | 5.58 | 17.42M |
| October 24, 2025 | 5.83 | 5.69 | 5.69 | 5.86 | 5.67 | 23.63M |
| October 23, 2025 | 5.89 | 5.8 | 5.8 | 5.92 | 5.74 | 32.57M |
| October 22, 2025 | 5.83 | 5.79 | 5.79 | 5.97 | 5.77 | 65.88M |
| October 21, 2025 | 5.44 | 5.98 | 5.98 | 5.98 | 5.39 | 51.21M |