5.90
-0.04(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.93 | 5.9 | 5.9 | 5.99 | 5.89 | 47.18M |
| January 13, 2026 | 6.03 | 5.94 | 5.94 | 6.05 | 5.92 | 44.8M |
| January 12, 2026 | 6.01 | 6.05 | 6.05 | 6.08 | 5.91 | 65.64M |
| January 09, 2026 | 5.9 | 6.04 | 6.04 | 6.23 | 5.9 | 83.71M |
| January 08, 2026 | 5.93 | 5.86 | 5.86 | 5.94 | 5.83 | 46.67M |
| January 07, 2026 | 5.93 | 5.96 | 5.96 | 6.06 | 5.91 | 45.49M |
| January 06, 2026 | 5.94 | 5.94 | 5.94 | 5.98 | 5.9 | 44.5M |
| January 05, 2026 | 5.9 | 5.93 | 5.93 | 6 | 5.88 | 43.05M |
| December 31, 2025 | 5.99 | 5.95 | 5.95 | 6.02 | 5.89 | 36.91M |
| December 30, 2025 | 6.04 | 6.02 | 6.02 | 6.07 | 5.93 | 53.56M |
| December 29, 2025 | 6.12 | 6.06 | 6.06 | 6.23 | 6.06 | 41.11M |
| December 26, 2025 | 6.18 | 6.18 | 6.18 | 6.21 | 6.11 | 30.17M |
| December 25, 2025 | 6.23 | 6.18 | 6.18 | 6.35 | 6.14 | 45.36M |
| December 24, 2025 | 6.03 | 6.19 | 6.19 | 6.23 | 6 | 49.17M |
| December 23, 2025 | 6.06 | 6.08 | 6.08 | 6.1 | 5.97 | 36.54M |
| December 22, 2025 | 6.12 | 6.05 | 6.05 | 6.15 | 6.03 | 43.13M |
| December 19, 2025 | 6.03 | 6.15 | 6.15 | 6.2 | 5.97 | 51.81M |
| December 18, 2025 | 6 | 6.04 | 6.04 | 6.15 | 5.98 | 42.24M |
| December 17, 2025 | 6.04 | 5.99 | 5.99 | 6.09 | 5.94 | 47.51M |
| December 16, 2025 | 5.88 | 5.92 | 5.92 | 6.02 | 5.86 | 38.08M |
| December 15, 2025 | 6.02 | 5.95 | 5.95 | 6.12 | 5.95 | 51.48M |
| December 12, 2025 | 5.9 | 5.93 | 5.93 | 5.99 | 5.75 | 55.42M |
| December 11, 2025 | 5.88 | 5.73 | 5.73 | 5.88 | 5.73 | 21.95M |
| December 10, 2025 | 5.82 | 5.88 | 5.88 | 5.95 | 5.81 | 21.32M |
| December 09, 2025 | 5.81 | 5.85 | 5.85 | 6 | 5.78 | 34.92M |
| December 08, 2025 | 5.98 | 5.77 | 5.77 | 6 | 5.76 | 35.73M |
| December 05, 2025 | 5.91 | 5.98 | 5.98 | 5.99 | 5.88 | 22.78M |
| December 04, 2025 | 5.75 | 5.91 | 5.91 | 5.93 | 5.75 | 23.54M |
| December 03, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.82 | 21.65M |
| December 02, 2025 | 5.86 | 5.84 | 5.84 | 5.89 | 5.81 | 17.48M |
| December 01, 2025 | 5.75 | 5.9 | 5.9 | 5.93 | 5.72 | 35.08M |
| November 28, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.65 | 19.77M |
| November 27, 2025 | 5.63 | 5.76 | 5.76 | 5.82 | 5.62 | 32.45M |
| November 26, 2025 | 5.62 | 5.64 | 5.64 | 5.69 | 5.6 | 24.41M |
| November 25, 2025 | 5.58 | 5.62 | 5.62 | 5.64 | 5.52 | 24.97M |
| November 24, 2025 | 5.57 | 5.57 | 5.57 | 5.66 | 5.54 | 21.88M |
| November 21, 2025 | 5.67 | 5.55 | 5.55 | 5.7 | 5.55 | 28.72M |
| November 20, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.67 | 16.76M |
| November 19, 2025 | 5.73 | 5.69 | 5.69 | 5.76 | 5.67 | 17.07M |
| November 18, 2025 | 5.85 | 5.74 | 5.74 | 5.86 | 5.72 | 26.74M |
| November 17, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.85 | 26.77M |
| November 14, 2025 | 6.1 | 5.93 | 5.93 | 6.14 | 5.92 | 38.94M |
| November 13, 2025 | 6.06 | 6.14 | 6.14 | 6.16 | 6.06 | 39.3M |
| November 12, 2025 | 6.03 | 6.08 | 6.08 | 6.13 | 6.01 | 32.59M |
| November 11, 2025 | 6.06 | 6.03 | 6.03 | 6.1 | 5.98 | 33.38M |
| November 10, 2025 | 5.97 | 6.07 | 6.07 | 6.13 | 5.92 | 45.8M |
| November 07, 2025 | 5.95 | 5.94 | 5.94 | 6.01 | 5.91 | 24.77M |
| November 06, 2025 | 5.94 | 5.97 | 5.97 | 5.99 | 5.89 | 29.88M |
| November 05, 2025 | 5.85 | 5.92 | 5.92 | 5.95 | 5.8 | 40.84M |
| November 04, 2025 | 5.98 | 5.88 | 5.88 | 6.02 | 5.88 | 35.19M |
| November 03, 2025 | 6.04 | 5.97 | 5.97 | 6.07 | 5.91 | 47.15M |
| October 31, 2025 | 6.09 | 6.02 | 6.02 | 6.15 | 5.98 | 46.44M |
| October 30, 2025 | 6.23 | 6.11 | 6.11 | 6.25 | 6.1 | 36.57M |
| October 29, 2025 | 6.1 | 6.19 | 6.19 | 6.23 | 6.08 | 34.91M |
| October 28, 2025 | 6.19 | 6.1 | 6.1 | 6.21 | 6.08 | 34.05M |
| October 27, 2025 | 6.1 | 6.15 | 6.15 | 6.21 | 6.04 | 47.24M |
| October 24, 2025 | 6.13 | 6.08 | 6.08 | 6.15 | 6.06 | 32.05M |
| October 23, 2025 | 6.11 | 6.13 | 6.13 | 6.14 | 6.04 | 29.3M |
| October 22, 2025 | 6.19 | 6.12 | 6.12 | 6.23 | 6.09 | 33.03M |
| October 21, 2025 | 6.14 | 6.23 | 6.23 | 6.27 | 6.07 | 53.55M |