5.99
+0.04(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.95 | 5.99 | 5.99 | 6.07 | 5.92 | 18.41M |
| January 13, 2026 | 6.1 | 5.95 | 5.95 | 6.1 | 5.93 | 17.58M |
| January 12, 2026 | 5.84 | 6.07 | 6.07 | 6.13 | 5.84 | 28.35M |
| January 09, 2026 | 5.83 | 5.84 | 5.84 | 5.94 | 5.79 | 13.59M |
| January 08, 2026 | 5.79 | 5.86 | 5.86 | 5.89 | 5.75 | 14.25M |
| January 07, 2026 | 5.82 | 5.79 | 5.79 | 5.89 | 5.76 | 17.61M |
| January 06, 2026 | 5.76 | 5.82 | 5.82 | 5.88 | 5.76 | 16.68M |
| January 05, 2026 | 5.61 | 5.74 | 5.74 | 5.75 | 5.56 | 12.27M |
| December 31, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.54 | 11.01M |
| December 30, 2025 | 5.57 | 5.51 | 5.51 | 5.58 | 5.51 | 6.73M |
| December 29, 2025 | 5.51 | 5.58 | 5.58 | 5.62 | 5.46 | 13.07M |
| December 26, 2025 | 5.49 | 5.47 | 5.47 | 5.52 | 5.45 | 6.94M |
| December 25, 2025 | 5.45 | 5.49 | 5.49 | 5.5 | 5.42 | 6.4M |
| December 24, 2025 | 5.43 | 5.44 | 5.44 | 5.46 | 5.39 | 6.67M |
| December 23, 2025 | 5.57 | 5.43 | 5.43 | 5.6 | 5.43 | 12.12M |
| December 22, 2025 | 5.64 | 5.57 | 5.57 | 5.66 | 5.57 | 10.36M |
| December 19, 2025 | 5.55 | 5.68 | 5.68 | 5.68 | 5.48 | 14.6M |
| December 18, 2025 | 5.54 | 5.52 | 5.52 | 5.66 | 5.52 | 12.84M |
| December 17, 2025 | 5.5 | 5.55 | 5.55 | 5.58 | 5.46 | 14.23M |
| December 16, 2025 | 5.78 | 5.57 | 5.57 | 5.81 | 5.52 | 33.9M |
| December 15, 2025 | 5.31 | 5.72 | 5.72 | 5.72 | 5.31 | 24.97M |
| December 12, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.18 | 5.27M |
| December 11, 2025 | 5.33 | 5.19 | 5.19 | 5.35 | 5.18 | 11.04M |
| December 10, 2025 | 5.4 | 5.34 | 5.34 | 5.4 | 5.32 | 5.83M |
| December 09, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.4 | 5.07M |
| December 08, 2025 | 5.5 | 5.44 | 5.44 | 5.51 | 5.43 | 6.94M |
| December 05, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.41 | 6.27M |
| December 04, 2025 | 5.58 | 5.46 | 5.46 | 5.63 | 5.45 | 8.64M |
| December 03, 2025 | 5.66 | 5.6 | 5.6 | 5.67 | 5.59 | 6.94M |
| December 02, 2025 | 5.7 | 5.64 | 5.64 | 5.7 | 5.6 | 7.2M |
| December 01, 2025 | 5.73 | 5.69 | 5.69 | 5.75 | 5.67 | 6.49M |
| November 28, 2025 | 5.74 | 5.73 | 5.73 | 5.74 | 5.64 | 7.81M |
| November 27, 2025 | 5.61 | 5.75 | 5.75 | 5.83 | 5.58 | 15.5M |
| November 26, 2025 | 5.68 | 5.61 | 5.61 | 5.76 | 5.6 | 7.47M |
| November 25, 2025 | 5.7 | 5.65 | 5.65 | 5.75 | 5.65 | 6.6M |
| November 24, 2025 | 5.58 | 5.69 | 5.69 | 5.77 | 5.58 | 10.17M |
| November 21, 2025 | 5.8 | 5.58 | 5.58 | 5.82 | 5.55 | 14.43M |
| November 20, 2025 | 5.75 | 5.82 | 5.82 | 5.84 | 5.71 | 9.79M |
| November 19, 2025 | 5.8 | 5.73 | 5.73 | 5.81 | 5.69 | 9.57M |
| November 18, 2025 | 5.85 | 5.79 | 5.79 | 5.87 | 5.75 | 8.3M |
| November 17, 2025 | 5.94 | 5.85 | 5.85 | 5.95 | 5.82 | 11.3M |
| November 14, 2025 | 5.86 | 5.93 | 5.93 | 5.95 | 5.84 | 11.07M |
| November 13, 2025 | 5.81 | 5.87 | 5.87 | 5.88 | 5.76 | 10.3M |
| November 12, 2025 | 5.77 | 5.82 | 5.82 | 5.88 | 5.75 | 14.01M |
| November 11, 2025 | 5.74 | 5.77 | 5.77 | 5.78 | 5.68 | 9.37M |
| November 10, 2025 | 5.62 | 5.74 | 5.74 | 5.75 | 5.61 | 10.65M |
| November 07, 2025 | 5.53 | 5.61 | 5.61 | 5.63 | 5.51 | 9.1M |
| November 06, 2025 | 5.56 | 5.54 | 5.54 | 5.56 | 5.48 | 7.3M |
| November 05, 2025 | 5.45 | 5.54 | 5.54 | 5.56 | 5.41 | 7.68M |
| November 04, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.42 | 7.58M |
| November 03, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.47 | 7.4M |
| October 31, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.37 | 11.89M |
| October 30, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.51 | 6.02M |
| October 29, 2025 | 5.61 | 5.54 | 5.54 | 5.61 | 5.5 | 7.4M |
| October 28, 2025 | 5.63 | 5.6 | 5.6 | 5.66 | 5.59 | 5.17M |
| October 27, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.59 | 7.67M |
| October 24, 2025 | 5.71 | 5.64 | 5.64 | 5.72 | 5.63 | 5.85M |
| October 23, 2025 | 5.68 | 5.72 | 5.72 | 5.73 | 5.63 | 5.65M |
| October 22, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.66 | 6.35M |
| October 21, 2025 | 5.74 | 5.71 | 5.71 | 5.75 | 5.67 | 7.94M |