5.65
+0.02000021(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.67 | 5.63 | 5.63 | 5.7 | 5.6 | 13.63M |
| January 12, 2026 | 5.63 | 5.67 | 5.67 | 5.69 | 5.61 | 10.51M |
| January 09, 2026 | 5.61 | 5.63 | 5.63 | 5.64 | 5.58 | 9.39M |
| January 08, 2026 | 5.56 | 5.61 | 5.61 | 5.64 | 5.54 | 8.36M |
| January 07, 2026 | 5.63 | 5.56 | 5.56 | 5.63 | 5.54 | 9.44M |
| January 06, 2026 | 5.58 | 5.63 | 5.63 | 5.7 | 5.56 | 11.17M |
| January 05, 2026 | 5.56 | 5.57 | 5.57 | 5.62 | 5.55 | 9.15M |
| December 31, 2025 | 5.57 | 5.56 | 5.56 | 5.57 | 5.47 | 6.63M |
| December 30, 2025 | 5.6 | 5.56 | 5.56 | 5.62 | 5.51 | 7.76M |
| December 29, 2025 | 5.67 | 5.62 | 5.62 | 5.67 | 5.58 | 6.83M |
| December 26, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.63 | 7.01M |
| December 25, 2025 | 5.62 | 5.69 | 5.69 | 5.72 | 5.61 | 7.84M |
| December 24, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.56 | 5.59M |
| December 23, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.58 | 7.59M |
| December 22, 2025 | 5.62 | 5.64 | 5.64 | 5.69 | 5.58 | 7.52M |
| December 19, 2025 | 5.5 | 5.63 | 5.63 | 5.65 | 5.49 | 8.43M |
| December 18, 2025 | 5.4 | 5.49 | 5.49 | 5.56 | 5.38 | 9.97M |
| December 17, 2025 | 5.47 | 5.43 | 5.43 | 5.5 | 5.33 | 10.64M |
| December 16, 2025 | 5.62 | 5.46 | 5.46 | 5.63 | 5.45 | 10.98M |
| December 15, 2025 | 5.62 | 5.64 | 5.64 | 5.68 | 5.58 | 10.06M |
| December 12, 2025 | 5.73 | 5.61 | 5.61 | 5.77 | 5.58 | 12.04M |
| December 11, 2025 | 5.91 | 5.69 | 5.69 | 5.92 | 5.68 | 11.61M |
| December 10, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.83 | 8M |
| December 09, 2025 | 6.03 | 5.93 | 5.93 | 6.03 | 5.88 | 8.63M |
| December 08, 2025 | 6.13 | 6.03 | 6.03 | 6.13 | 6.02 | 9.31M |
| December 05, 2025 | 6.04 | 6.11 | 6.11 | 6.12 | 5.98 | 8.96M |
| December 04, 2025 | 6.07 | 6.02 | 6.02 | 6.16 | 5.99 | 11.66M |
| December 03, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 6.08 | 13.06M |
| December 02, 2025 | 6.19 | 6.15 | 6.15 | 6.22 | 6.09 | 12.37M |
| December 01, 2025 | 6.18 | 6.2 | 6.2 | 6.23 | 6.15 | 13.56M |
| November 28, 2025 | 6.07 | 6.16 | 6.16 | 6.18 | 6.03 | 14.38M |
| November 27, 2025 | 6.1 | 6.08 | 6.08 | 6.14 | 6.05 | 10.13M |
| November 26, 2025 | 6.09 | 6.1 | 6.1 | 6.16 | 6.01 | 16.1M |
| November 25, 2025 | 5.89 | 6.09 | 6.09 | 6.1 | 5.84 | 19.61M |
| November 24, 2025 | 5.82 | 5.83 | 5.83 | 5.89 | 5.78 | 9.28M |
| November 21, 2025 | 5.97 | 5.79 | 5.79 | 6.02 | 5.7 | 13.59M |
| November 20, 2025 | 6.06 | 6 | 6 | 6.1 | 5.93 | 13.85M |
| November 19, 2025 | 6.03 | 6.01 | 6.01 | 6.09 | 5.86 | 13.8M |
| November 18, 2025 | 6.07 | 6 | 6 | 6.1 | 5.96 | 12.7M |
| November 17, 2025 | 6.05 | 6.06 | 6.06 | 6.1 | 6.01 | 10.77M |
| November 14, 2025 | 6.01 | 6.04 | 6.04 | 6.09 | 6 | 11.32M |
| November 13, 2025 | 5.91 | 6.06 | 6.06 | 6.1 | 5.85 | 17.38M |
| November 12, 2025 | 5.94 | 5.91 | 5.91 | 6 | 5.89 | 10.08M |
| November 11, 2025 | 5.92 | 5.95 | 5.95 | 6 | 5.92 | 11.69M |
| November 10, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.86 | 10.79M |
| November 07, 2025 | 5.9 | 5.92 | 5.92 | 5.96 | 5.86 | 14.14M |
| November 06, 2025 | 5.8 | 5.93 | 5.93 | 5.97 | 5.79 | 24.83M |
| November 05, 2025 | 5.67 | 5.8 | 5.8 | 5.84 | 5.64 | 12.56M |
| November 04, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.65 | 9.06M |
| November 03, 2025 | 5.58 | 5.69 | 5.69 | 5.75 | 5.56 | 14.99M |
| October 31, 2025 | 5.56 | 5.56 | 5.56 | 5.6 | 5.52 | 12.5M |
| October 30, 2025 | 5.83 | 5.53 | 5.53 | 5.86 | 5.52 | 26.45M |
| October 29, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.82 | 7.84M |
| October 28, 2025 | 5.9 | 5.93 | 5.93 | 5.94 | 5.83 | 8.17M |
| October 27, 2025 | 5.9 | 5.88 | 5.88 | 5.93 | 5.81 | 8.19M |
| October 24, 2025 | 5.94 | 5.89 | 5.89 | 5.97 | 5.88 | 6.91M |
| October 23, 2025 | 5.86 | 5.93 | 5.93 | 5.94 | 5.84 | 10.38M |
| October 22, 2025 | 5.85 | 5.87 | 5.87 | 5.91 | 5.8 | 9.08M |
| October 21, 2025 | 5.74 | 5.84 | 5.84 | 5.84 | 5.73 | 8.25M |
| October 20, 2025 | 5.65 | 5.74 | 5.74 | 5.74 | 5.63 | 8.16M |