5.45
-0.07(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.53 | 5.45 | 5.45 | 5.58 | 5.35 | 50.04M |
| January 13, 2026 | 5.66 | 5.52 | 5.52 | 5.76 | 5.51 | 54.76M |
| January 12, 2026 | 5.68 | 5.65 | 5.65 | 5.7 | 5.58 | 46.6M |
| January 09, 2026 | 5.73 | 5.66 | 5.66 | 5.73 | 5.63 | 45.77M |
| January 08, 2026 | 5.78 | 5.73 | 5.73 | 5.82 | 5.66 | 55.42M |
| January 07, 2026 | 5.67 | 5.91 | 5.91 | 5.99 | 5.58 | 81.48M |
| January 06, 2026 | 5.65 | 5.66 | 5.66 | 5.71 | 5.58 | 39.84M |
| January 05, 2026 | 5.65 | 5.6 | 5.6 | 5.71 | 5.51 | 40.84M |
| December 31, 2025 | 5.9 | 5.65 | 5.65 | 5.95 | 5.61 | 54.7M |
| December 30, 2025 | 6.14 | 5.94 | 5.94 | 6.32 | 5.91 | 68.87M |
| December 29, 2025 | 6.36 | 6.08 | 6.08 | 6.39 | 6.06 | 72.5M |
| December 26, 2025 | 6.27 | 6.39 | 6.39 | 6.5 | 6.22 | 100.01M |
| December 25, 2025 | 6.7 | 6.31 | 6.31 | 6.86 | 6.24 | 127.79M |
| December 24, 2025 | 5.9 | 6.5 | 6.5 | 6.5 | 5.87 | 88.59M |
| December 23, 2025 | 6.15 | 5.91 | 5.91 | 6.18 | 5.81 | 72.42M |
| December 22, 2025 | 6.26 | 6.04 | 6.04 | 6.44 | 5.99 | 106.42M |
| December 19, 2025 | 5.65 | 6.25 | 6.25 | 6.25 | 5.65 | 98.09M |
| December 18, 2025 | 5.52 | 5.68 | 5.68 | 5.95 | 5.5 | 78.58M |
| December 17, 2025 | 5.93 | 5.57 | 5.57 | 5.95 | 5.44 | 78.99M |
| December 16, 2025 | 6.37 | 5.85 | 5.85 | 6.37 | 5.85 | 91.26M |
| December 15, 2025 | 6.18 | 6.5 | 6.5 | 6.72 | 6.18 | 90.88M |
| December 12, 2025 | 6.34 | 6.11 | 6.11 | 6.71 | 6.1 | 94.73M |
| December 11, 2025 | 6.99 | 6.56 | 6.56 | 7.09 | 6.56 | 106.96M |
| December 10, 2025 | 7.5 | 7.29 | 7.29 | 7.84 | 7.22 | 125.09M |
| December 09, 2025 | 7.19 | 7.78 | 7.78 | 7.84 | 6.75 | 184.39M |
| December 08, 2025 | 7.67 | 7.48 | 7.48 | 8.13 | 7.37 | 224.79M |
| December 05, 2025 | 6.8 | 7.57 | 7.57 | 7.57 | 6.75 | 96.61M |
| December 04, 2025 | 5.94 | 6.88 | 6.88 | 7 | 5.94 | 165.91M |
| December 03, 2025 | 6.31 | 6.59 | 6.59 | 7.1 | 6.2 | 159.21M |
| December 02, 2025 | 6.1 | 6.62 | 6.62 | 6.8 | 6.06 | 153.72M |
| December 01, 2025 | 6.2 | 6.27 | 6.27 | 6.55 | 6.2 | 119.06M |
| November 28, 2025 | 5.94 | 6.19 | 6.19 | 6.33 | 5.9 | 128.49M |
| November 27, 2025 | 6.1 | 5.98 | 5.98 | 6.2 | 5.86 | 121.69M |
| November 26, 2025 | 5.75 | 6.19 | 6.19 | 6.4 | 5.67 | 167.32M |
| November 25, 2025 | 5.75 | 5.85 | 5.85 | 6.23 | 5.54 | 160.5M |
| November 24, 2025 | 6.04 | 6.04 | 6.04 | 6.29 | 6.04 | 110.02M |
| November 21, 2025 | 6.71 | 6.71 | 6.71 | 6.78 | 6.71 | 45.81M |
| November 20, 2025 | 6.8 | 7.45 | 7.45 | 7.79 | 6.61 | 232.08M |
| November 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.92M |
| November 18, 2025 | 8.05 | 7.88 | 7.88 | 8.38 | 7.88 | 90.51M |
| November 17, 2025 | 7.91 | 8.75 | 8.75 | 8.75 | 7.91 | 210.11M |
| November 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.5 | 153.22M |
| November 13, 2025 | 4.5 | 7.23 | 7.23 | 7.23 | 4.5 | 66.06M |
| November 12, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 5.58M |
| November 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 15.38M |
| November 10, 2025 | 5.25 | 5.43 | 5.43 | 5.43 | 5.22 | 75.79M |
| November 07, 2025 | 4.5 | 4.94 | 4.94 | 4.94 | 4.49 | 118.74M |
| November 06, 2025 | 4.65 | 4.49 | 4.49 | 4.68 | 4.45 | 66.87M |
| November 05, 2025 | 4.64 | 4.7 | 4.7 | 4.78 | 4.55 | 94.31M |
| November 04, 2025 | 4.7 | 4.73 | 4.73 | 4.88 | 4.41 | 123.4M |
| November 03, 2025 | 4.22 | 4.6 | 4.6 | 4.6 | 4.19 | 30.98M |
| October 31, 2025 | 4.12 | 4.18 | 4.18 | 4.37 | 4.1 | 45.05M |
| October 30, 2025 | 4.16 | 4.06 | 4.06 | 4.16 | 4 | 43.17M |
| October 29, 2025 | 4.49 | 4.23 | 4.23 | 4.51 | 4.12 | 54.88M |
| October 28, 2025 | 4.47 | 4.53 | 4.53 | 4.65 | 4.37 | 68.63M |
| October 27, 2025 | 4.3 | 4.38 | 4.38 | 4.7 | 4.2 | 67.77M |
| October 24, 2025 | 4.3 | 4.28 | 4.28 | 4.37 | 4.24 | 31.74M |
| October 23, 2025 | 4.21 | 4.2 | 4.2 | 4.3 | 4.13 | 25.44M |
| October 22, 2025 | 4.16 | 4.2 | 4.2 | 4.23 | 4.13 | 21.64M |
| October 21, 2025 | 4.02 | 4.17 | 4.17 | 4.17 | 3.95 | 29.92M |