5.91
-0.06(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.95 | 5.91 | 5.91 | 5.99 | 5.86 | 23.16M |
| January 13, 2026 | 5.99 | 5.97 | 5.97 | 6.02 | 5.93 | 18.61M |
| January 12, 2026 | 6 | 5.98 | 5.98 | 6.01 | 5.93 | 16.33M |
| January 09, 2026 | 5.93 | 5.98 | 5.98 | 6.02 | 5.89 | 19.41M |
| January 08, 2026 | 5.88 | 5.91 | 5.91 | 5.92 | 5.85 | 12.8M |
| January 07, 2026 | 5.87 | 5.88 | 5.88 | 5.91 | 5.83 | 14.1M |
| January 06, 2026 | 5.82 | 5.87 | 5.87 | 5.9 | 5.81 | 13.59M |
| January 05, 2026 | 5.77 | 5.81 | 5.81 | 5.81 | 5.77 | 10.79M |
| December 31, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.72 | 10.96M |
| December 30, 2025 | 5.82 | 5.8 | 5.8 | 5.86 | 5.77 | 9.12M |
| December 29, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.8 | 8.74M |
| December 26, 2025 | 5.85 | 5.84 | 5.84 | 5.87 | 5.82 | 8.33M |
| December 25, 2025 | 5.82 | 5.83 | 5.83 | 5.86 | 5.81 | 8.11M |
| December 24, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.76 | 7.28M |
| December 23, 2025 | 5.83 | 5.78 | 5.78 | 5.84 | 5.78 | 7.7M |
| December 22, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.81 | 8.71M |
| December 19, 2025 | 5.76 | 5.83 | 5.83 | 5.84 | 5.73 | 12.19M |
| December 18, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.67 | 7.05M |
| December 17, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.61 | 11.42M |
| December 16, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.7 | 8.3M |
| December 15, 2025 | 5.72 | 5.79 | 5.79 | 5.79 | 5.71 | 8.49M |
| December 12, 2025 | 5.75 | 5.73 | 5.73 | 5.79 | 5.73 | 8.17M |
| December 11, 2025 | 5.83 | 5.77 | 5.77 | 5.83 | 5.76 | 8.28M |
| December 10, 2025 | 5.79 | 5.82 | 5.82 | 5.83 | 5.76 | 8.12M |
| December 09, 2025 | 5.86 | 5.79 | 5.79 | 5.87 | 5.78 | 9.08M |
| December 08, 2025 | 5.86 | 5.86 | 5.86 | 5.91 | 5.84 | 10.33M |
| December 05, 2025 | 5.8 | 5.89 | 5.89 | 5.9 | 5.76 | 11.19M |
| December 04, 2025 | 5.77 | 5.79 | 5.79 | 5.84 | 5.77 | 8.25M |
| December 03, 2025 | 5.86 | 5.83 | 5.83 | 5.88 | 5.8 | 7.93M |
| December 02, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.82 | 12.15M |
| December 01, 2025 | 5.8 | 5.86 | 5.86 | 5.89 | 5.79 | 11.94M |
| November 28, 2025 | 5.77 | 5.81 | 5.81 | 5.81 | 5.72 | 11.08M |
| November 27, 2025 | 5.84 | 5.77 | 5.77 | 5.85 | 5.76 | 11.97M |
| November 26, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.81 | 14.69M |
| November 25, 2025 | 5.9 | 5.88 | 5.88 | 5.91 | 5.82 | 16M |
| November 24, 2025 | 5.91 | 5.88 | 5.88 | 6.01 | 5.86 | 21.02M |
| November 21, 2025 | 6.02 | 5.91 | 5.91 | 6.15 | 5.91 | 29.02M |
| November 20, 2025 | 6.05 | 6.03 | 6.03 | 6.09 | 6 | 11.51M |
| November 19, 2025 | 6.06 | 6.04 | 6.04 | 6.09 | 6 | 10.69M |
| November 18, 2025 | 6.13 | 6.06 | 6.06 | 6.18 | 6.03 | 13.42M |
| November 17, 2025 | 6.15 | 6.13 | 6.13 | 6.16 | 6.05 | 14.85M |
| November 14, 2025 | 5.93 | 6.12 | 6.12 | 6.2 | 5.93 | 15.39M |
| November 13, 2025 | 6.13 | 6.16 | 6.16 | 6.16 | 6.09 | 18.04M |
| November 12, 2025 | 6.09 | 6.11 | 6.11 | 6.14 | 6.06 | 19.7M |
| November 11, 2025 | 6.04 | 6.09 | 6.09 | 6.09 | 6.01 | 20.51M |
| November 10, 2025 | 5.97 | 6.04 | 6.04 | 6.05 | 5.94 | 18.78M |
| November 07, 2025 | 5.93 | 5.96 | 5.96 | 5.96 | 5.91 | 15.25M |
| November 06, 2025 | 5.93 | 5.93 | 5.93 | 5.94 | 5.91 | 8.81M |
| November 05, 2025 | 5.87 | 5.92 | 5.92 | 5.94 | 5.86 | 13.06M |
| November 04, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.87 | 13.14M |
| November 03, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.89 | 11.27M |
| October 31, 2025 | 5.92 | 5.93 | 5.93 | 5.95 | 5.9 | 12.78M |
| October 30, 2025 | 5.95 | 5.93 | 5.93 | 5.97 | 5.91 | 14.03M |
| October 29, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.91 | 13.99M |
| October 28, 2025 | 5.94 | 5.93 | 5.93 | 5.96 | 5.91 | 13.31M |
| October 27, 2025 | 6 | 5.94 | 5.94 | 6 | 5.91 | 21.64M |
| October 24, 2025 | 6.16 | 5.98 | 5.98 | 6.16 | 5.95 | 49.39M |
| October 23, 2025 | 6.12 | 6.24 | 6.24 | 6.25 | 6.09 | 23.32M |
| October 22, 2025 | 6.07 | 6.13 | 6.13 | 6.17 | 6.05 | 16.27M |
| October 21, 2025 | 6 | 6.09 | 6.09 | 6.11 | 5.98 | 17.24M |