5.44
-0.03999979(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.45 | 5.44 | 5.44 | 5.49 | 5.41 | 20.66M |
| January 13, 2026 | 5.51 | 5.48 | 5.48 | 5.51 | 5.46 | 19.55M |
| January 12, 2026 | 5.51 | 5.5 | 5.5 | 5.52 | 5.47 | 22.93M |
| January 09, 2026 | 5.47 | 5.5 | 5.5 | 5.51 | 5.43 | 23.38M |
| January 08, 2026 | 5.52 | 5.47 | 5.47 | 5.54 | 5.46 | 28.27M |
| January 07, 2026 | 5.39 | 5.5 | 5.5 | 5.5 | 5.36 | 41.64M |
| January 06, 2026 | 5.32 | 5.37 | 5.37 | 5.37 | 5.31 | 19.39M |
| January 05, 2026 | 5.39 | 5.32 | 5.32 | 5.4 | 5.32 | 24.23M |
| December 31, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.36 | 10.95M |
| December 30, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.37 | 11.86M |
| December 29, 2025 | 5.42 | 5.43 | 5.43 | 5.46 | 5.39 | 15.2M |
| December 26, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.38 | 16.54M |
| December 25, 2025 | 5.37 | 5.39 | 5.39 | 5.39 | 5.34 | 11.66M |
| December 24, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.32 | 11.21M |
| December 23, 2025 | 5.37 | 5.35 | 5.35 | 5.39 | 5.33 | 14.72M |
| December 22, 2025 | 5.37 | 5.36 | 5.36 | 5.39 | 5.35 | 15.02M |
| December 19, 2025 | 5.31 | 5.36 | 5.36 | 5.37 | 5.27 | 16.12M |
| December 18, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.29 | 20.28M |
| December 17, 2025 | 5.29 | 5.29 | 5.29 | 5.31 | 5.22 | 21.21M |
| December 16, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.27 | 23.87M |
| December 15, 2025 | 5.43 | 5.37 | 5.37 | 5.45 | 5.34 | 31.85M |
| December 12, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.36 | 54.06M |
| December 11, 2025 | 5.57 | 5.45 | 5.45 | 5.57 | 5.42 | 30.43M |
| December 10, 2025 | 5.63 | 5.57 | 5.57 | 5.63 | 5.53 | 22.6M |
| December 09, 2025 | 5.79 | 5.65 | 5.65 | 5.79 | 5.61 | 30.14M |
| December 08, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.79 | 16.05M |
| December 05, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.8 | 14.38M |
| December 04, 2025 | 5.87 | 5.86 | 5.86 | 5.92 | 5.83 | 14.92M |
| December 03, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.87 | 18.48M |
| December 02, 2025 | 5.91 | 5.88 | 5.88 | 5.92 | 5.86 | 15.13M |
| December 01, 2025 | 5.92 | 5.91 | 5.91 | 5.95 | 5.87 | 22.3M |
| November 28, 2025 | 5.87 | 5.91 | 5.91 | 5.92 | 5.84 | 14.3M |
| November 27, 2025 | 5.85 | 5.85 | 5.85 | 5.88 | 5.83 | 11.26M |
| November 26, 2025 | 5.87 | 5.86 | 5.86 | 5.89 | 5.85 | 13.57M |
| November 25, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.85 | 14.3M |
| November 24, 2025 | 5.96 | 5.87 | 5.87 | 5.98 | 5.87 | 18.9M |
| November 21, 2025 | 6.02 | 5.94 | 5.94 | 6.07 | 5.92 | 18.05M |
| November 20, 2025 | 6.13 | 6.04 | 6.04 | 6.13 | 6.03 | 13.69M |
| November 19, 2025 | 6.1 | 6.11 | 6.11 | 6.12 | 6.06 | 9.96M |
| November 18, 2025 | 6.22 | 6.08 | 6.08 | 6.26 | 6.06 | 22.13M |
| November 17, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.17 | 17.71M |
| November 14, 2025 | 6.25 | 6.24 | 6.24 | 6.29 | 6.23 | 12.78M |
| November 13, 2025 | 6.22 | 6.24 | 6.24 | 6.25 | 6.16 | 15.67M |
| November 12, 2025 | 6.26 | 6.22 | 6.22 | 6.29 | 6.22 | 17.24M |
| November 11, 2025 | 6.31 | 6.23 | 6.23 | 6.32 | 6.2 | 18.34M |
| November 10, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.23 | 20.13M |
| November 07, 2025 | 6.22 | 6.26 | 6.26 | 6.3 | 6.22 | 15.3M |
| November 06, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.18 | 15.68M |
| November 05, 2025 | 6.14 | 6.23 | 6.23 | 6.25 | 6.1 | 22M |
| November 04, 2025 | 6.16 | 6.15 | 6.15 | 6.2 | 6.1 | 19.34M |
| November 03, 2025 | 6.13 | 6.16 | 6.16 | 6.2 | 6.11 | 21.56M |
| October 31, 2025 | 6.11 | 6.13 | 6.13 | 6.15 | 6.05 | 19.94M |
| October 30, 2025 | 6.13 | 6.11 | 6.11 | 6.17 | 6.1 | 18.95M |
| October 29, 2025 | 6.15 | 6.15 | 6.15 | 6.18 | 6.08 | 18.17M |
| October 28, 2025 | 6.21 | 6.12 | 6.12 | 6.24 | 6.1 | 19.94M |
| October 27, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.13 | 21.93M |
| October 24, 2025 | 6.31 | 6.24 | 6.24 | 6.35 | 6.21 | 26.16M |
| October 23, 2025 | 6.23 | 6.37 | 6.37 | 6.38 | 6.21 | 36.49M |
| October 22, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.2 | 17.44M |
| October 21, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.13 | 31.36M |