5.84
-0.25(-4.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6 | 5.84 | 5.84 | 6.03 | 5.76 | 41.63M |
| January 14, 2026 | 5.92 | 6.09 | 6.09 | 6.23 | 5.92 | 62.16M |
| January 13, 2026 | 6.24 | 5.97 | 5.97 | 6.25 | 5.9 | 66.8M |
| January 12, 2026 | 5.89 | 6.29 | 6.29 | 6.29 | 5.86 | 81.85M |
| January 09, 2026 | 5.45 | 5.72 | 5.72 | 5.73 | 5.41 | 51.18M |
| January 08, 2026 | 5.3 | 5.43 | 5.43 | 5.46 | 5.26 | 33.04M |
| January 07, 2026 | 5.42 | 5.29 | 5.29 | 5.42 | 5.26 | 29.41M |
| January 06, 2026 | 5.38 | 5.43 | 5.43 | 5.48 | 5.33 | 29.76M |
| January 05, 2026 | 5.17 | 5.38 | 5.38 | 5.38 | 5.1 | 34.19M |
| December 31, 2025 | 5.14 | 5.19 | 5.19 | 5.24 | 5.14 | 23.98M |
| December 30, 2025 | 5.28 | 5.14 | 5.14 | 5.33 | 5.13 | 30.37M |
| December 29, 2025 | 5.38 | 5.27 | 5.27 | 5.42 | 5.25 | 26.4M |
| December 26, 2025 | 5.47 | 5.41 | 5.41 | 5.52 | 5.38 | 28.37M |
| December 25, 2025 | 5.38 | 5.46 | 5.46 | 5.49 | 5.35 | 25.28M |
| December 24, 2025 | 5.29 | 5.41 | 5.41 | 5.41 | 5.22 | 27.32M |
| December 23, 2025 | 5.53 | 5.29 | 5.29 | 5.53 | 5.29 | 43.61M |
| December 22, 2025 | 5.57 | 5.56 | 5.56 | 5.68 | 5.52 | 33.73M |
| December 19, 2025 | 5.53 | 5.57 | 5.57 | 5.58 | 5.33 | 42.95M |
| December 18, 2025 | 5.41 | 5.54 | 5.54 | 5.72 | 5.36 | 48.76M |
| December 17, 2025 | 5.67 | 5.46 | 5.46 | 5.78 | 5.28 | 59.7M |
| December 16, 2025 | 5.89 | 5.66 | 5.66 | 5.96 | 5.66 | 51.91M |
| December 15, 2025 | 5.91 | 5.97 | 5.97 | 6.09 | 5.65 | 75.51M |
| December 12, 2025 | 6 | 6.06 | 6.06 | 6.38 | 5.9 | 109M |
| December 11, 2025 | 6.24 | 5.98 | 5.98 | 6.34 | 5.98 | 94.66M |
| December 10, 2025 | 6.76 | 6.28 | 6.28 | 6.9 | 6.27 | 186.14M |
| December 09, 2025 | 5.45 | 6.53 | 6.53 | 6.53 | 5.41 | 141.31M |
| December 08, 2025 | 5.33 | 5.44 | 5.44 | 5.48 | 5.32 | 30.12M |
| December 05, 2025 | 5.25 | 5.35 | 5.35 | 5.37 | 5.08 | 31.59M |
| December 04, 2025 | 5.83 | 5.21 | 5.21 | 5.83 | 5.19 | 45.87M |
| December 03, 2025 | 5.89 | 5.55 | 5.55 | 5.93 | 5.5 | 53.14M |
| December 02, 2025 | 5.84 | 5.89 | 5.89 | 6.02 | 5.75 | 44.55M |
| December 01, 2025 | 5.81 | 5.84 | 5.84 | 5.97 | 5.7 | 39.75M |
| November 28, 2025 | 5.83 | 5.85 | 5.85 | 6.02 | 5.73 | 43.02M |
| November 27, 2025 | 5.9 | 5.77 | 5.77 | 6.03 | 5.67 | 52.33M |
| November 26, 2025 | 5.98 | 5.83 | 5.83 | 6.1 | 5.8 | 37.56M |
| November 25, 2025 | 6.1 | 5.94 | 5.94 | 6.16 | 5.93 | 65.81M |
| November 24, 2025 | 5.6 | 5.98 | 5.98 | 6.02 | 5.52 | 69.62M |
| November 21, 2025 | 5.6 | 5.52 | 5.52 | 5.79 | 5.49 | 39.7M |
| November 20, 2025 | 5.86 | 5.68 | 5.68 | 5.86 | 5.61 | 31.89M |
| November 19, 2025 | 5.98 | 5.75 | 5.75 | 6.05 | 5.71 | 46.83M |
| November 18, 2025 | 6.08 | 5.98 | 5.98 | 6.25 | 5.92 | 69.55M |
| November 17, 2025 | 5.72 | 6.07 | 6.07 | 6.12 | 5.72 | 76.61M |
| November 14, 2025 | 5.52 | 5.77 | 5.77 | 5.97 | 5.5 | 75.19M |
| November 13, 2025 | 5.49 | 5.55 | 5.55 | 5.56 | 5.41 | 20.13M |
| November 12, 2025 | 5.47 | 5.49 | 5.49 | 5.65 | 5.45 | 27.78M |
| November 11, 2025 | 5.55 | 5.47 | 5.47 | 5.57 | 5.45 | 19.54M |
| November 10, 2025 | 5.46 | 5.56 | 5.56 | 5.65 | 5.44 | 26.03M |
| November 07, 2025 | 5.51 | 5.44 | 5.44 | 5.56 | 5.43 | 18.27M |
| November 06, 2025 | 5.61 | 5.51 | 5.51 | 5.65 | 5.49 | 30.1M |
| November 05, 2025 | 5.52 | 5.65 | 5.65 | 5.73 | 5.51 | 35.34M |
| November 04, 2025 | 5.51 | 5.58 | 5.58 | 5.64 | 5.48 | 30.79M |
| November 03, 2025 | 5.39 | 5.6 | 5.6 | 5.6 | 5.35 | 46.51M |
| October 31, 2025 | 5.27 | 5.35 | 5.35 | 5.4 | 5.24 | 23.06M |
| October 30, 2025 | 5.25 | 5.31 | 5.31 | 5.53 | 5.18 | 32.68M |
| October 29, 2025 | 5.42 | 5.24 | 5.24 | 5.43 | 5.21 | 36.42M |
| October 28, 2025 | 5.31 | 5.49 | 5.49 | 5.56 | 5.26 | 42.39M |
| October 27, 2025 | 5.36 | 5.33 | 5.33 | 5.38 | 5.22 | 25.22M |
| October 24, 2025 | 5.39 | 5.34 | 5.34 | 5.45 | 5.31 | 24.47M |
| October 23, 2025 | 5.43 | 5.36 | 5.36 | 5.45 | 5.27 | 30.74M |
| October 22, 2025 | 5.41 | 5.43 | 5.43 | 5.55 | 5.39 | 43.27M |