5.73
+0.13(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 5.58 | 5.73 | 5.73 | 5.75 | 5.52 | 12.08M |
| January 20, 2026 | 5.79 | 5.6 | 5.6 | 5.85 | 5.47 | 13.08M |
| January 19, 2026 | 5.95 | 5.79 | 5.79 | 5.99 | 5.76 | 12.56M |
| January 16, 2026 | 5.98 | 5.95 | 5.95 | 6.01 | 5.89 | 7.36M |
| January 15, 2026 | 6.01 | 5.98 | 5.98 | 6.04 | 5.86 | 9M |
| January 14, 2026 | 5.95 | 6 | 6 | 6.18 | 5.92 | 11.95M |
| January 13, 2026 | 6.09 | 5.99 | 5.99 | 6.2 | 5.97 | 10.73M |
| January 12, 2026 | 6.19 | 6.12 | 6.12 | 6.33 | 6.05 | 14.92M |
| January 09, 2026 | 5.98 | 6.15 | 6.15 | 6.17 | 5.91 | 15.25M |
| January 08, 2026 | 6 | 5.97 | 5.97 | 6.14 | 5.88 | 16.04M |
| January 07, 2026 | 5.78 | 6.01 | 6.01 | 6.16 | 5.71 | 22.9M |
| January 06, 2026 | 5.89 | 5.76 | 5.76 | 5.95 | 5.63 | 26.98M |
| January 05, 2026 | 5.49 | 5.77 | 5.77 | 5.9 | 5.49 | 32.7M |
| December 31, 2025 | 5.14 | 5.65 | 5.65 | 5.65 | 5.14 | 24.22M |
| December 30, 2025 | 5.11 | 5.14 | 5.14 | 5.2 | 5.05 | 8.79M |
| December 29, 2025 | 5.15 | 5.16 | 5.16 | 5.28 | 5.12 | 8.8M |
| December 26, 2025 | 5.33 | 5.15 | 5.15 | 5.33 | 5.14 | 8.82M |
| December 25, 2025 | 5.34 | 5.29 | 5.29 | 5.34 | 5.24 | 6.33M |
| December 24, 2025 | 5.28 | 5.34 | 5.34 | 5.36 | 5.2 | 11.64M |
| December 23, 2025 | 5.51 | 5.28 | 5.28 | 5.6 | 5.12 | 21.09M |
| December 22, 2025 | 5.63 | 5.53 | 5.53 | 5.75 | 5.51 | 16.83M |
| December 19, 2025 | 5.32 | 5.58 | 5.58 | 5.71 | 5.28 | 15.26M |
| December 18, 2025 | 5.2 | 5.28 | 5.28 | 5.39 | 5.2 | 10.2M |
| December 17, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.08 | 9.25M |
| December 16, 2025 | 5.23 | 5.19 | 5.19 | 5.31 | 5.11 | 13.95M |
| December 15, 2025 | 5.07 | 5.21 | 5.21 | 5.31 | 5.02 | 15.1M |
| December 12, 2025 | 5.3 | 5.1 | 5.1 | 5.41 | 5.03 | 15.07M |
| December 11, 2025 | 5.55 | 5.32 | 5.32 | 5.57 | 5.27 | 19.97M |
| December 10, 2025 | 5.68 | 5.57 | 5.57 | 5.71 | 5.51 | 16.26M |
| December 09, 2025 | 5.72 | 5.71 | 5.71 | 5.89 | 5.67 | 25.84M |
| December 08, 2025 | 6.23 | 5.76 | 5.76 | 6.38 | 5.61 | 46.25M |
| December 05, 2025 | 6.36 | 6.23 | 6.23 | 6.44 | 6.2 | 14.88M |
| December 04, 2025 | 6.38 | 6.36 | 6.36 | 6.45 | 6.06 | 17.91M |
| December 03, 2025 | 6.37 | 6.37 | 6.37 | 6.53 | 6.26 | 20.17M |
| December 02, 2025 | 6.15 | 6.42 | 6.42 | 6.45 | 6.08 | 29.38M |
| December 01, 2025 | 6.24 | 6.14 | 6.14 | 6.38 | 6.04 | 23.26M |
| November 28, 2025 | 6.45 | 6.2 | 6.2 | 6.45 | 6.16 | 22.4M |
| November 27, 2025 | 6.22 | 6.4 | 6.4 | 6.53 | 6.13 | 21.86M |
| November 26, 2025 | 6.01 | 6.3 | 6.3 | 6.45 | 5.91 | 28.32M |
| November 25, 2025 | 5.89 | 6 | 6 | 6.04 | 5.68 | 15.67M |
| November 24, 2025 | 5.83 | 5.8 | 5.8 | 5.91 | 5.64 | 15.74M |
| November 21, 2025 | 6.15 | 5.79 | 5.79 | 6.47 | 5.75 | 27.88M |
| November 20, 2025 | 5.75 | 6.03 | 6.03 | 6.25 | 5.68 | 28.56M |
| November 19, 2025 | 5.77 | 5.74 | 5.74 | 5.86 | 5.52 | 14.53M |
| November 18, 2025 | 5.66 | 5.77 | 5.77 | 5.8 | 5.46 | 15.89M |
| November 17, 2025 | 5.65 | 5.65 | 5.65 | 5.73 | 5.59 | 11.98M |
| November 14, 2025 | 5.7 | 5.64 | 5.64 | 5.79 | 5.62 | 14.49M |
| November 13, 2025 | 5.89 | 5.72 | 5.72 | 5.89 | 5.68 | 11.93M |
| November 12, 2025 | 5.83 | 5.81 | 5.81 | 5.96 | 5.73 | 14.16M |
| November 11, 2025 | 5.72 | 5.78 | 5.78 | 5.89 | 5.65 | 14.93M |
| November 10, 2025 | 5.79 | 5.71 | 5.71 | 5.81 | 5.65 | 18.24M |
| November 07, 2025 | 5.6 | 5.76 | 5.76 | 5.92 | 5.49 | 28.44M |
| November 06, 2025 | 5.71 | 5.55 | 5.55 | 5.73 | 5.51 | 24.2M |
| November 05, 2025 | 5.38 | 5.77 | 5.77 | 5.79 | 5.26 | 40.21M |
| November 04, 2025 | 5.71 | 5.45 | 5.45 | 5.84 | 5.34 | 58.28M |
| November 03, 2025 | 4.95 | 5.59 | 5.59 | 5.59 | 4.95 | 32.62M |
| October 31, 2025 | 4.95 | 5.08 | 5.08 | 5.37 | 4.89 | 35.63M |
| October 30, 2025 | 5.1 | 4.88 | 4.88 | 5.17 | 4.82 | 18.76M |
| October 29, 2025 | 5.03 | 5.1 | 5.1 | 5.39 | 4.84 | 25.94M |
| October 28, 2025 | 4.9 | 5.05 | 5.05 | 5.08 | 4.87 | 13.4M |