5.84
-0.04(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.9 | 5.84 | 5.84 | 5.93 | 5.72 | 24.3M |
| January 13, 2026 | 6 | 5.88 | 5.88 | 6.1 | 5.84 | 24.06M |
| January 12, 2026 | 5.97 | 6.01 | 6.01 | 6.06 | 5.93 | 28.38M |
| January 09, 2026 | 6 | 5.92 | 5.92 | 6.02 | 5.8 | 30.53M |
| January 08, 2026 | 5.92 | 5.99 | 5.99 | 6.05 | 5.79 | 37.33M |
| January 07, 2026 | 6.12 | 5.88 | 5.88 | 6.5 | 5.87 | 75.73M |
| January 06, 2026 | 5.95 | 5.91 | 5.91 | 6 | 5.88 | 17.9M |
| January 05, 2026 | 5.98 | 5.94 | 5.94 | 6.08 | 5.85 | 21.87M |
| December 31, 2025 | 5.94 | 5.98 | 5.98 | 6.06 | 5.87 | 19.16M |
| December 30, 2025 | 6.17 | 5.98 | 5.98 | 6.19 | 5.96 | 27.84M |
| December 29, 2025 | 6.33 | 6.19 | 6.19 | 6.52 | 6.14 | 36.43M |
| December 26, 2025 | 6.18 | 6.4 | 6.4 | 6.63 | 6.17 | 56.62M |
| December 25, 2025 | 5.89 | 6.22 | 6.22 | 6.34 | 5.86 | 68.03M |
| December 24, 2025 | 5.78 | 5.88 | 5.88 | 5.92 | 5.71 | 51M |
| December 23, 2025 | 5.31 | 5.84 | 5.84 | 5.84 | 5.29 | 32.94M |
| December 22, 2025 | 5.33 | 5.31 | 5.31 | 5.4 | 5.28 | 10.89M |
| December 19, 2025 | 5.26 | 5.36 | 5.36 | 5.39 | 5.21 | 15.71M |
| December 18, 2025 | 5.22 | 5.26 | 5.26 | 5.33 | 5.1 | 27.31M |
| December 17, 2025 | 5.21 | 5.09 | 5.09 | 5.22 | 4.96 | 22.16M |
| December 16, 2025 | 5.5 | 5.21 | 5.21 | 5.51 | 5.2 | 18.63M |
| December 15, 2025 | 5.43 | 5.49 | 5.49 | 5.55 | 5.4 | 16.92M |
| December 12, 2025 | 5.43 | 5.44 | 5.44 | 5.61 | 5.33 | 30.5M |
| December 11, 2025 | 5.71 | 5.45 | 5.45 | 5.73 | 5.43 | 22.75M |
| December 10, 2025 | 5.75 | 5.7 | 5.7 | 5.85 | 5.69 | 20.89M |
| December 09, 2025 | 5.92 | 5.78 | 5.78 | 6.01 | 5.74 | 27.47M |
| December 08, 2025 | 6.13 | 5.84 | 5.84 | 6.16 | 5.82 | 46.1M |
| December 05, 2025 | 5.87 | 6.07 | 6.07 | 6.08 | 5.68 | 68.71M |
| December 04, 2025 | 5.17 | 5.96 | 5.96 | 6.08 | 5.17 | 107.16M |
| December 03, 2025 | 5.19 | 5.71 | 5.71 | 5.71 | 5.16 | 40.13M |
| December 02, 2025 | 5.16 | 5.19 | 5.19 | 5.26 | 5.12 | 10.55M |
| December 01, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.16 | 8.61M |
| November 28, 2025 | 5.17 | 5.24 | 5.24 | 5.25 | 5.08 | 10.1M |
| November 27, 2025 | 5.11 | 5.17 | 5.17 | 5.24 | 5.11 | 10.36M |
| November 26, 2025 | 5.18 | 5.11 | 5.11 | 5.25 | 5.11 | 8.6M |
| November 25, 2025 | 5.17 | 5.17 | 5.17 | 5.2 | 5.1 | 9.38M |
| November 24, 2025 | 5.18 | 5.1 | 5.1 | 5.19 | 5.04 | 12.95M |
| November 21, 2025 | 5.39 | 5.08 | 5.08 | 5.46 | 5.07 | 22.05M |
| November 20, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.35 | 10.72M |
| November 19, 2025 | 5.52 | 5.47 | 5.47 | 5.59 | 5.38 | 16.24M |
| November 18, 2025 | 5.68 | 5.54 | 5.54 | 5.7 | 5.5 | 21.65M |
| November 17, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.58 | 15.93M |
| November 14, 2025 | 5.45 | 5.66 | 5.66 | 5.74 | 5.45 | 18.97M |
| November 13, 2025 | 5.5 | 5.67 | 5.67 | 5.69 | 5.49 | 19.31M |
| November 12, 2025 | 5.63 | 5.53 | 5.53 | 5.65 | 5.49 | 17.19M |
| November 11, 2025 | 5.56 | 5.65 | 5.65 | 5.82 | 5.51 | 29.41M |
| November 10, 2025 | 5.45 | 5.55 | 5.55 | 5.57 | 5.42 | 22.75M |
| November 07, 2025 | 5.45 | 5.36 | 5.36 | 5.5 | 5.36 | 15.06M |
| November 06, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.36 | 15.23M |
| November 05, 2025 | 5.37 | 5.5 | 5.5 | 5.52 | 5.35 | 18.13M |
| November 04, 2025 | 5.55 | 5.42 | 5.42 | 5.55 | 5.37 | 14.03M |
| November 03, 2025 | 5.39 | 5.46 | 5.46 | 5.47 | 5.36 | 13.84M |
| October 31, 2025 | 5.36 | 5.38 | 5.38 | 5.46 | 5.33 | 13.82M |
| October 30, 2025 | 5.45 | 5.35 | 5.35 | 5.47 | 5.35 | 18.18M |
| October 29, 2025 | 5.46 | 5.47 | 5.47 | 5.53 | 5.36 | 26M |
| October 28, 2025 | 5.59 | 5.51 | 5.51 | 5.6 | 5.5 | 22.74M |
| October 27, 2025 | 5.65 | 5.61 | 5.61 | 5.8 | 5.56 | 29.59M |
| October 24, 2025 | 5.53 | 5.59 | 5.59 | 5.78 | 5.46 | 35.2M |
| October 23, 2025 | 5.47 | 5.54 | 5.54 | 5.56 | 5.41 | 25.92M |
| October 22, 2025 | 5.62 | 5.47 | 5.47 | 5.66 | 5.45 | 24.3M |
| October 21, 2025 | 5.67 | 5.62 | 5.62 | 5.7 | 5.52 | 28.37M |