5.82
-0.09000017(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.9 | 5.82 | 5.82 | 5.92 | 5.77 | 16.21M |
| January 14, 2026 | 5.84 | 5.91 | 5.91 | 6 | 5.78 | 30.14M |
| January 13, 2026 | 5.94 | 5.79 | 5.79 | 5.94 | 5.77 | 20.23M |
| January 12, 2026 | 5.79 | 5.94 | 5.94 | 5.97 | 5.74 | 27.08M |
| January 09, 2026 | 5.63 | 5.73 | 5.73 | 5.74 | 5.61 | 18.01M |
| January 08, 2026 | 5.54 | 5.62 | 5.62 | 5.65 | 5.51 | 14.44M |
| January 07, 2026 | 5.64 | 5.55 | 5.55 | 5.66 | 5.52 | 14.81M |
| January 06, 2026 | 5.66 | 5.64 | 5.64 | 5.69 | 5.6 | 17.65M |
| January 05, 2026 | 5.55 | 5.66 | 5.66 | 5.68 | 5.5 | 16.14M |
| December 31, 2025 | 5.44 | 5.53 | 5.53 | 5.56 | 5.4 | 11.54M |
| December 30, 2025 | 5.45 | 5.46 | 5.46 | 5.54 | 5.43 | 11.63M |
| December 29, 2025 | 5.43 | 5.46 | 5.46 | 5.51 | 5.41 | 9.95M |
| December 26, 2025 | 5.44 | 5.46 | 5.46 | 5.5 | 5.39 | 10.4M |
| December 25, 2025 | 5.44 | 5.44 | 5.44 | 5.48 | 5.38 | 10.16M |
| December 24, 2025 | 5.34 | 5.41 | 5.41 | 5.42 | 5.33 | 7.2M |
| December 23, 2025 | 5.47 | 5.35 | 5.35 | 5.51 | 5.34 | 10.77M |
| December 22, 2025 | 5.52 | 5.47 | 5.47 | 5.57 | 5.46 | 9.49M |
| December 19, 2025 | 5.45 | 5.52 | 5.52 | 5.53 | 5.42 | 10.59M |
| December 18, 2025 | 5.35 | 5.42 | 5.42 | 5.51 | 5.33 | 11.45M |
| December 17, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.22 | 13.49M |
| December 16, 2025 | 5.48 | 5.36 | 5.36 | 5.53 | 5.35 | 10.85M |
| December 15, 2025 | 5.5 | 5.53 | 5.53 | 5.58 | 5.41 | 9.77M |
| December 12, 2025 | 5.53 | 5.52 | 5.52 | 5.62 | 5.49 | 9.73M |
| December 11, 2025 | 5.73 | 5.55 | 5.55 | 5.75 | 5.55 | 11.08M |
| December 10, 2025 | 5.78 | 5.74 | 5.74 | 5.82 | 5.69 | 10.85M |
| December 09, 2025 | 5.92 | 5.81 | 5.81 | 5.96 | 5.8 | 9.86M |
| December 08, 2025 | 5.84 | 5.9 | 5.9 | 5.96 | 5.83 | 11.74M |
| December 05, 2025 | 5.7 | 5.82 | 5.82 | 5.83 | 5.65 | 10.1M |
| December 04, 2025 | 5.95 | 5.7 | 5.7 | 5.95 | 5.65 | 14.93M |
| December 03, 2025 | 5.99 | 5.83 | 5.83 | 6.02 | 5.79 | 15.51M |
| December 02, 2025 | 6.05 | 5.99 | 5.99 | 6.08 | 5.92 | 10.63M |
| December 01, 2025 | 5.98 | 6.05 | 6.05 | 6.08 | 5.98 | 12.24M |
| November 28, 2025 | 5.95 | 5.98 | 5.98 | 5.98 | 5.86 | 10.67M |
| November 27, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.91 | 11.23M |
| November 26, 2025 | 6.06 | 5.98 | 5.98 | 6.11 | 5.96 | 15.46M |
| November 25, 2025 | 6 | 6.07 | 6.07 | 6.13 | 5.99 | 18.63M |
| November 24, 2025 | 5.82 | 5.97 | 5.97 | 5.99 | 5.82 | 20.59M |
| November 21, 2025 | 6 | 5.78 | 5.78 | 6.11 | 5.75 | 22.99M |
| November 20, 2025 | 6 | 6.07 | 6.07 | 6.15 | 5.94 | 24.94M |
| November 19, 2025 | 6.11 | 5.97 | 5.97 | 6.13 | 5.97 | 19.23M |
| November 18, 2025 | 6.13 | 6.13 | 6.13 | 6.29 | 6.07 | 31.3M |
| November 17, 2025 | 6.05 | 6.13 | 6.13 | 6.16 | 5.98 | 17.14M |
| November 14, 2025 | 5.96 | 6.07 | 6.07 | 6.14 | 5.94 | 22.39M |
| November 13, 2025 | 5.87 | 5.99 | 5.99 | 6.04 | 5.86 | 15.47M |
| November 12, 2025 | 5.95 | 5.89 | 5.89 | 5.98 | 5.85 | 12.14M |
| November 11, 2025 | 5.96 | 5.97 | 5.97 | 6 | 5.89 | 13.2M |
| November 10, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.88 | 9.87M |
| November 07, 2025 | 5.87 | 5.89 | 5.89 | 5.91 | 5.86 | 9.02M |
| November 06, 2025 | 5.97 | 5.91 | 5.91 | 6.01 | 5.85 | 12.18M |
| November 05, 2025 | 5.88 | 5.97 | 5.97 | 6 | 5.84 | 12.15M |
| November 04, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.87 | 12M |
| November 03, 2025 | 5.88 | 5.94 | 5.94 | 5.94 | 5.81 | 13.4M |
| October 31, 2025 | 5.75 | 5.87 | 5.87 | 5.92 | 5.7 | 14.73M |
| October 30, 2025 | 5.86 | 5.76 | 5.76 | 5.9 | 5.75 | 14.41M |
| October 29, 2025 | 5.97 | 5.88 | 5.88 | 5.99 | 5.83 | 15.76M |
| October 28, 2025 | 5.83 | 5.94 | 5.94 | 5.96 | 5.79 | 15M |
| October 27, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.8 | 12.53M |
| October 24, 2025 | 5.87 | 5.9 | 5.9 | 5.93 | 5.87 | 11.13M |
| October 23, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.76 | 11.49M |
| October 22, 2025 | 5.85 | 5.83 | 5.83 | 5.9 | 5.79 | 9.8M |