5.77
-0.05(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.82 | 5.77 | 5.77 | 5.88 | 5.71 | 38.22M |
| January 13, 2026 | 6.06 | 5.82 | 5.82 | 6.08 | 5.81 | 48.26M |
| January 12, 2026 | 6.02 | 6.07 | 6.07 | 6.07 | 5.96 | 38.71M |
| January 09, 2026 | 5.95 | 6.01 | 6.01 | 6.02 | 5.91 | 42.04M |
| January 08, 2026 | 5.88 | 5.96 | 5.96 | 5.98 | 5.85 | 35.09M |
| January 07, 2026 | 5.94 | 5.91 | 5.91 | 5.95 | 5.82 | 38.47M |
| January 06, 2026 | 5.88 | 5.96 | 5.96 | 5.97 | 5.84 | 37.84M |
| January 05, 2026 | 5.93 | 5.88 | 5.88 | 5.93 | 5.83 | 33.59M |
| December 31, 2025 | 6.06 | 5.91 | 5.91 | 6.09 | 5.87 | 32.21M |
| December 30, 2025 | 6.14 | 6.03 | 6.03 | 6.15 | 5.99 | 36.25M |
| December 29, 2025 | 6.33 | 6.17 | 6.17 | 6.33 | 6.09 | 40.89M |
| December 26, 2025 | 6.39 | 6.33 | 6.33 | 6.43 | 6.2 | 87.81M |
| December 25, 2025 | 6.18 | 6.46 | 6.46 | 6.72 | 6.15 | 118.85M |
| December 24, 2025 | 5.88 | 6.11 | 6.11 | 6.28 | 5.85 | 64M |
| December 23, 2025 | 5.88 | 5.87 | 5.87 | 5.94 | 5.74 | 31.3M |
| December 22, 2025 | 5.96 | 5.9 | 5.9 | 6.05 | 5.87 | 31.82M |
| December 19, 2025 | 5.75 | 5.94 | 5.94 | 5.98 | 5.68 | 41.27M |
| December 18, 2025 | 5.7 | 5.76 | 5.76 | 5.86 | 5.65 | 32.75M |
| December 17, 2025 | 5.81 | 5.72 | 5.72 | 5.86 | 5.58 | 32.73M |
| December 16, 2025 | 6.08 | 5.8 | 5.8 | 6.1 | 5.76 | 40.42M |
| December 15, 2025 | 6.1 | 6.04 | 6.04 | 6.22 | 5.99 | 36.93M |
| December 12, 2025 | 6.27 | 6.08 | 6.08 | 6.29 | 6.05 | 65.73M |
| December 11, 2025 | 6.7 | 6.24 | 6.24 | 6.7 | 6.24 | 85.46M |
| December 10, 2025 | 6.8 | 6.64 | 6.64 | 6.85 | 6.51 | 83.62M |
| December 09, 2025 | 6.6 | 6.74 | 6.74 | 6.9 | 6.52 | 101.18M |
| December 08, 2025 | 6.54 | 6.63 | 6.63 | 6.69 | 6.49 | 99.5M |
| December 05, 2025 | 6.13 | 6.57 | 6.57 | 6.8 | 6.13 | 121M |
| December 04, 2025 | 6.22 | 6.29 | 6.29 | 6.58 | 6.16 | 123.95M |
| December 03, 2025 | 6.13 | 6.13 | 6.13 | 6.21 | 6.01 | 50.58M |
| December 02, 2025 | 6.02 | 6.15 | 6.15 | 6.18 | 5.92 | 54.23M |
| December 01, 2025 | 5.97 | 6.05 | 6.05 | 6.1 | 5.93 | 38.01M |
| November 28, 2025 | 5.83 | 6 | 6 | 6.01 | 5.81 | 45.33M |
| November 27, 2025 | 5.87 | 5.82 | 5.82 | 5.92 | 5.78 | 45.52M |
| November 26, 2025 | 5.87 | 5.92 | 5.92 | 6.15 | 5.84 | 68.88M |
| November 25, 2025 | 5.69 | 5.86 | 5.86 | 5.9 | 5.63 | 55.14M |
| November 24, 2025 | 5.63 | 5.68 | 5.68 | 5.74 | 5.53 | 53.77M |
| November 21, 2025 | 5.74 | 5.55 | 5.55 | 5.92 | 5.52 | 76.48M |
| November 20, 2025 | 6.14 | 5.8 | 5.8 | 6.18 | 5.77 | 102.39M |
| November 19, 2025 | 6.45 | 6.12 | 6.12 | 6.58 | 6.09 | 120.69M |
| November 18, 2025 | 7.7 | 6.67 | 6.67 | 7.7 | 6.56 | 223.75M |
| November 17, 2025 | 7.2 | 7.29 | 7.29 | 7.29 | 7.05 | 48.11M |
| November 14, 2025 | 6.04 | 6.63 | 6.63 | 6.63 | 6.04 | 130.94M |
| November 13, 2025 | 6.11 | 6.03 | 6.03 | 6.13 | 5.87 | 91.32M |
| November 12, 2025 | 5.73 | 6.07 | 6.07 | 6.27 | 5.72 | 134.06M |
| November 11, 2025 | 5.74 | 5.74 | 5.74 | 5.79 | 5.67 | 29.03M |
| November 10, 2025 | 5.64 | 5.73 | 5.73 | 5.77 | 5.6 | 42.69M |
| November 07, 2025 | 5.71 | 5.66 | 5.66 | 5.81 | 5.66 | 45.15M |
| November 06, 2025 | 5.88 | 5.74 | 5.74 | 5.92 | 5.72 | 61.49M |
| November 05, 2025 | 5.84 | 5.85 | 5.85 | 5.92 | 5.75 | 82.41M |
| November 04, 2025 | 5.67 | 5.86 | 5.86 | 6 | 5.63 | 104.88M |
| November 03, 2025 | 5.63 | 5.73 | 5.73 | 5.78 | 5.58 | 75.87M |
| October 31, 2025 | 5.52 | 5.62 | 5.62 | 5.69 | 5.5 | 72.7M |
| October 30, 2025 | 5.78 | 5.57 | 5.57 | 5.87 | 5.48 | 92.35M |
| October 29, 2025 | 5.79 | 5.68 | 5.68 | 5.79 | 5.56 | 149.88M |
| October 28, 2025 | 5.49 | 5.91 | 5.91 | 5.91 | 5.49 | 106.7M |
| October 27, 2025 | 5.34 | 5.37 | 5.37 | 5.44 | 5.23 | 23.9M |
| October 24, 2025 | 5.27 | 5.3 | 5.3 | 5.33 | 5.26 | 14.47M |
| October 23, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.21 | 16.03M |
| October 22, 2025 | 5.27 | 5.29 | 5.29 | 5.33 | 5.23 | 18.47M |
| October 21, 2025 | 5.11 | 5.28 | 5.28 | 5.28 | 5.11 | 24.91M |