5.80
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 5.78 | 5.8 | 5.8 | 5.84 | 5.7 | 28.52M |
| January 20, 2026 | 5.75 | 5.8 | 5.8 | 5.83 | 5.67 | 32.6M |
| January 19, 2026 | 5.53 | 5.74 | 5.74 | 5.75 | 5.5 | 41.97M |
| January 16, 2026 | 5.75 | 5.56 | 5.56 | 5.75 | 5.54 | 35.18M |
| January 15, 2026 | 5.56 | 5.65 | 5.65 | 5.75 | 5.55 | 36.21M |
| January 14, 2026 | 5.61 | 5.59 | 5.59 | 5.67 | 5.52 | 38.07M |
| January 13, 2026 | 5.59 | 5.58 | 5.58 | 5.69 | 5.55 | 36.56M |
| January 12, 2026 | 5.58 | 5.62 | 5.62 | 5.68 | 5.55 | 40.1M |
| January 09, 2026 | 5.6 | 5.57 | 5.57 | 5.62 | 5.52 | 31.16M |
| January 08, 2026 | 5.57 | 5.62 | 5.62 | 5.68 | 5.53 | 30.31M |
| January 07, 2026 | 5.65 | 5.59 | 5.59 | 5.68 | 5.53 | 27.05M |
| January 06, 2026 | 5.43 | 5.65 | 5.65 | 5.67 | 5.43 | 36.9M |
| January 05, 2026 | 5.45 | 5.44 | 5.44 | 5.48 | 5.41 | 18.15M |
| December 31, 2025 | 5.56 | 5.43 | 5.43 | 5.58 | 5.36 | 22.34M |
| December 30, 2025 | 5.6 | 5.54 | 5.54 | 5.64 | 5.48 | 22.23M |
| December 29, 2025 | 5.58 | 5.62 | 5.62 | 5.66 | 5.47 | 23.77M |
| December 26, 2025 | 5.53 | 5.58 | 5.58 | 5.73 | 5.53 | 26.93M |
| December 25, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.4 | 15.26M |
| December 24, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.43 | 14.5M |
| December 23, 2025 | 5.45 | 5.47 | 5.47 | 5.51 | 5.4 | 15.21M |
| December 22, 2025 | 5.47 | 5.47 | 5.47 | 5.51 | 5.44 | 16.15M |
| December 19, 2025 | 5.28 | 5.46 | 5.46 | 5.48 | 5.28 | 21.36M |
| December 18, 2025 | 5.28 | 5.26 | 5.26 | 5.36 | 5.25 | 14.37M |
| December 17, 2025 | 5.21 | 5.3 | 5.3 | 5.31 | 5.17 | 19.35M |
| December 16, 2025 | 5.34 | 5.19 | 5.19 | 5.36 | 5.17 | 19.42M |
| December 15, 2025 | 5.27 | 5.33 | 5.33 | 5.38 | 5.25 | 16.67M |
| December 12, 2025 | 5.33 | 5.26 | 5.26 | 5.35 | 5.25 | 16.34M |
| December 11, 2025 | 5.41 | 5.3 | 5.3 | 5.45 | 5.3 | 17.88M |
| December 10, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.34 | 15.28M |
| December 09, 2025 | 5.44 | 5.39 | 5.39 | 5.49 | 5.36 | 20.05M |
| December 08, 2025 | 5.53 | 5.45 | 5.45 | 5.54 | 5.38 | 21.79M |
| December 05, 2025 | 5.47 | 5.5 | 5.5 | 5.54 | 5.42 | 20.7M |
| December 04, 2025 | 5.6 | 5.47 | 5.47 | 5.61 | 5.44 | 18.87M |
| December 03, 2025 | 5.67 | 5.6 | 5.6 | 5.69 | 5.56 | 17.34M |
| December 02, 2025 | 5.65 | 5.64 | 5.64 | 5.68 | 5.54 | 22.38M |
| December 01, 2025 | 5.86 | 5.65 | 5.65 | 5.93 | 5.62 | 41.47M |
| November 28, 2025 | 5.54 | 5.82 | 5.82 | 5.88 | 5.51 | 46.57M |
| November 27, 2025 | 5.5 | 5.53 | 5.53 | 5.58 | 5.47 | 26.8M |
| November 26, 2025 | 5.51 | 5.45 | 5.45 | 5.58 | 5.44 | 22.08M |
| November 25, 2025 | 5.38 | 5.5 | 5.5 | 5.56 | 5.33 | 35.82M |
| November 24, 2025 | 5.43 | 5.3 | 5.3 | 5.45 | 5.23 | 38.58M |
| November 21, 2025 | 5.88 | 5.37 | 5.37 | 5.88 | 5.34 | 58.37M |
| November 20, 2025 | 6.04 | 5.93 | 5.93 | 6.13 | 5.9 | 30.21M |
| November 19, 2025 | 6.08 | 6.03 | 6.03 | 6.19 | 5.95 | 32.59M |
| November 18, 2025 | 6.23 | 6.09 | 6.09 | 6.37 | 6.04 | 41.71M |
| November 17, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.11 | 30.91M |
| November 14, 2025 | 6.33 | 6.21 | 6.21 | 6.41 | 6.2 | 50.23M |
| November 13, 2025 | 6.15 | 6.34 | 6.34 | 6.41 | 6.12 | 56.24M |
| November 12, 2025 | 6.22 | 6.12 | 6.12 | 6.25 | 6.05 | 47.26M |
| November 11, 2025 | 6.3 | 6.26 | 6.26 | 6.34 | 6.19 | 41.59M |
| November 10, 2025 | 6.45 | 6.25 | 6.25 | 6.5 | 6.23 | 84.08M |
| November 07, 2025 | 6.08 | 6.25 | 6.25 | 6.3 | 6.04 | 78.76M |
| November 06, 2025 | 6.03 | 6.01 | 6.01 | 6.1 | 5.94 | 52.01M |
| November 05, 2025 | 5.81 | 6.03 | 6.03 | 6.11 | 5.75 | 65.85M |
| November 04, 2025 | 5.94 | 5.93 | 5.93 | 6.08 | 5.85 | 59.84M |
| November 03, 2025 | 5.86 | 5.93 | 5.93 | 5.99 | 5.8 | 74.93M |
| October 31, 2025 | 5.81 | 5.82 | 5.82 | 5.94 | 5.7 | 122.95M |
| October 30, 2025 | 5.45 | 5.8 | 5.8 | 6.01 | 5.44 | 171.74M |
| October 29, 2025 | 5.39 | 5.46 | 5.46 | 5.48 | 5.34 | 28.25M |
| October 28, 2025 | 5.44 | 5.36 | 5.36 | 5.48 | 5.36 | 25.43M |