5.97
+0.28(+4.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.68 | 5.97 | 5.97 | 5.97 | 5.68 | 42.66M |
| January 13, 2026 | 5.7 | 5.69 | 5.69 | 5.78 | 5.67 | 53.22M |
| January 12, 2026 | 5.59 | 5.67 | 5.67 | 5.81 | 5.59 | 91.49M |
| January 09, 2026 | 5.49 | 5.67 | 5.67 | 5.73 | 5.49 | 185.54M |
| January 08, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.53M |
| January 07, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.1M |
| January 06, 2026 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 693,100 |
| January 05, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 |
| December 31, 2025 | 6.83 | 6.74 | 6.74 | 6.85 | 6.66 | 13.87M |
| December 30, 2025 | 6.78 | 6.79 | 6.79 | 6.88 | 6.73 | 13.33M |
| December 29, 2025 | 6.85 | 6.82 | 6.82 | 6.85 | 6.75 | 13.02M |
| December 26, 2025 | 6.82 | 6.8 | 6.8 | 6.86 | 6.74 | 13.95M |
| December 25, 2025 | 6.82 | 6.82 | 6.82 | 6.84 | 6.76 | 12.38M |
| December 24, 2025 | 6.68 | 6.82 | 6.82 | 6.83 | 6.65 | 17.76M |
| December 23, 2025 | 6.84 | 6.63 | 6.63 | 6.84 | 6.61 | 17.12M |
| December 22, 2025 | 6.8 | 6.83 | 6.83 | 6.91 | 6.78 | 16.65M |
| December 19, 2025 | 6.72 | 6.77 | 6.77 | 6.81 | 6.7 | 12.96M |
| December 18, 2025 | 6.66 | 6.69 | 6.69 | 6.78 | 6.61 | 14.44M |
| December 17, 2025 | 6.6 | 6.7 | 6.7 | 6.74 | 6.47 | 20M |
| December 16, 2025 | 6.76 | 6.61 | 6.61 | 6.77 | 6.55 | 17.73M |
| December 15, 2025 | 6.7 | 6.69 | 6.69 | 6.8 | 6.65 | 19.19M |
| December 12, 2025 | 6.92 | 6.87 | 6.87 | 6.97 | 6.82 | 13.95M |
| December 11, 2025 | 7.11 | 6.92 | 6.92 | 7.11 | 6.91 | 12.99M |
| December 10, 2025 | 7.14 | 7.09 | 7.09 | 7.17 | 7 | 14.32M |
| December 09, 2025 | 7.11 | 7.16 | 7.16 | 7.23 | 7.06 | 16.36M |
| December 08, 2025 | 7.01 | 7.13 | 7.13 | 7.16 | 6.97 | 17.98M |
| December 05, 2025 | 6.86 | 6.96 | 6.96 | 6.99 | 6.78 | 13.77M |
| December 04, 2025 | 7.03 | 6.86 | 6.86 | 7.03 | 6.78 | 13.32M |
| December 03, 2025 | 7.18 | 6.94 | 6.94 | 7.18 | 6.91 | 17.27M |
| December 02, 2025 | 7.22 | 7.14 | 7.14 | 7.22 | 7.11 | 11.67M |
| December 01, 2025 | 7.1 | 7.22 | 7.22 | 7.25 | 7.09 | 16.39M |
| November 28, 2025 | 7.03 | 7.11 | 7.11 | 7.11 | 6.99 | 12.78M |
| November 27, 2025 | 6.93 | 7.03 | 7.03 | 7.11 | 6.91 | 16.35M |
| November 26, 2025 | 7.01 | 6.93 | 6.93 | 7.09 | 6.9 | 13.93M |
| November 25, 2025 | 6.86 | 7.02 | 7.02 | 7.1 | 6.86 | 19.25M |
| November 24, 2025 | 6.79 | 6.82 | 6.82 | 6.87 | 6.64 | 18.66M |
| November 21, 2025 | 7.01 | 6.72 | 6.72 | 7.1 | 6.72 | 27.62M |
| November 20, 2025 | 7.18 | 7.09 | 7.09 | 7.26 | 7.09 | 16.55M |
| November 19, 2025 | 7.42 | 7.17 | 7.17 | 7.44 | 7.1 | 27.41M |
| November 18, 2025 | 7.4 | 7.45 | 7.45 | 7.5 | 7.35 | 21.54M |
| November 17, 2025 | 7.34 | 7.45 | 7.45 | 7.45 | 7.33 | 20.46M |
| November 14, 2025 | 7.25 | 7.33 | 7.33 | 7.39 | 7.21 | 17.57M |
| November 13, 2025 | 7.25 | 7.29 | 7.29 | 7.32 | 7.19 | 15.5M |
| November 12, 2025 | 7.38 | 7.25 | 7.25 | 7.38 | 7.19 | 18.95M |
| November 11, 2025 | 7.37 | 7.41 | 7.41 | 7.45 | 7.33 | 20.63M |
| November 10, 2025 | 7.34 | 7.36 | 7.36 | 7.39 | 7.32 | 14.93M |
| November 07, 2025 | 7.33 | 7.34 | 7.34 | 7.38 | 7.31 | 12.89M |
| November 06, 2025 | 7.45 | 7.39 | 7.39 | 7.48 | 7.31 | 16.49M |
| November 05, 2025 | 7.31 | 7.41 | 7.41 | 7.42 | 7.29 | 16.18M |
| November 04, 2025 | 7.45 | 7.4 | 7.4 | 7.46 | 7.34 | 16.41M |
| November 03, 2025 | 7.4 | 7.44 | 7.44 | 7.45 | 7.3 | 20.44M |
| October 31, 2025 | 7.3 | 7.41 | 7.41 | 7.45 | 7.29 | 24.9M |
| October 30, 2025 | 7.4 | 7.32 | 7.32 | 7.48 | 7.31 | 38.7M |
| October 29, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.14 | 20.59M |
| October 28, 2025 | 7.25 | 7.21 | 7.21 | 7.28 | 7.17 | 18.61M |
| October 27, 2025 | 7.29 | 7.25 | 7.25 | 7.32 | 7.18 | 21.34M |
| October 24, 2025 | 7.16 | 7.22 | 7.22 | 7.26 | 7.13 | 26.82M |
| October 23, 2025 | 7.12 | 7.11 | 7.11 | 7.13 | 6.97 | 23.07M |
| October 22, 2025 | 7.15 | 7.15 | 7.15 | 7.23 | 7.1 | 18.37M |
| October 21, 2025 | 7.12 | 7.17 | 7.17 | 7.2 | 7.03 | 23.6M |