5.80
+0.1(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.7 | 5.8 | 5.8 | 5.92 | 5.69 | 32.86M |
| January 13, 2026 | 5.83 | 5.7 | 5.7 | 5.86 | 5.67 | 21.97M |
| January 12, 2026 | 5.63 | 5.8 | 5.8 | 5.8 | 5.57 | 26.63M |
| January 09, 2026 | 5.42 | 5.55 | 5.55 | 5.56 | 5.41 | 16.3M |
| January 08, 2026 | 5.34 | 5.46 | 5.46 | 5.5 | 5.34 | 12M |
| January 07, 2026 | 5.43 | 5.37 | 5.37 | 5.45 | 5.34 | 10.56M |
| January 06, 2026 | 5.41 | 5.43 | 5.43 | 5.48 | 5.4 | 10.82M |
| January 05, 2026 | 5.31 | 5.41 | 5.41 | 5.42 | 5.31 | 11.12M |
| December 31, 2025 | 5.29 | 5.29 | 5.29 | 5.34 | 5.23 | 8.83M |
| December 30, 2025 | 5.33 | 5.3 | 5.3 | 5.36 | 5.28 | 8.21M |
| December 29, 2025 | 5.29 | 5.34 | 5.34 | 5.36 | 5.28 | 6.7M |
| December 26, 2025 | 5.35 | 5.33 | 5.33 | 5.39 | 5.28 | 9.24M |
| December 25, 2025 | 5.29 | 5.36 | 5.36 | 5.38 | 5.28 | 7.91M |
| December 24, 2025 | 5.22 | 5.3 | 5.3 | 5.33 | 5.21 | 8.33M |
| December 23, 2025 | 5.28 | 5.22 | 5.22 | 5.31 | 5.21 | 7.21M |
| December 22, 2025 | 5.3 | 5.28 | 5.28 | 5.35 | 5.26 | 7.09M |
| December 19, 2025 | 5.18 | 5.31 | 5.31 | 5.32 | 5.17 | 10.06M |
| December 18, 2025 | 5.06 | 5.17 | 5.17 | 5.25 | 5.06 | 10.04M |
| December 17, 2025 | 5.1 | 5.11 | 5.11 | 5.14 | 4.96 | 12.6M |
| December 16, 2025 | 5.21 | 5.1 | 5.1 | 5.24 | 5.09 | 9.98M |
| December 15, 2025 | 5.21 | 5.23 | 5.23 | 5.31 | 5.14 | 9.17M |
| December 12, 2025 | 5.27 | 5.24 | 5.24 | 5.34 | 5.23 | 10.11M |
| December 11, 2025 | 5.41 | 5.26 | 5.26 | 5.42 | 5.25 | 13.48M |
| December 10, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.36 | 12.63M |
| December 09, 2025 | 5.58 | 5.5 | 5.5 | 5.61 | 5.49 | 14.27M |
| December 08, 2025 | 5.43 | 5.62 | 5.62 | 5.75 | 5.41 | 30.89M |
| December 05, 2025 | 5.33 | 5.42 | 5.42 | 5.43 | 5.29 | 11.71M |
| December 04, 2025 | 5.57 | 5.34 | 5.34 | 5.57 | 5.28 | 12.52M |
| December 03, 2025 | 5.57 | 5.4 | 5.4 | 5.58 | 5.38 | 17.91M |
| December 02, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.48 | 11.55M |
| December 01, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.56 | 13.15M |
| November 28, 2025 | 5.57 | 5.6 | 5.6 | 5.65 | 5.49 | 18.01M |
| November 27, 2025 | 5.5 | 5.6 | 5.6 | 5.73 | 5.43 | 22.37M |
| November 26, 2025 | 5.63 | 5.49 | 5.49 | 5.7 | 5.48 | 16.23M |
| November 25, 2025 | 5.59 | 5.64 | 5.64 | 5.71 | 5.58 | 15.75M |
| November 24, 2025 | 5.56 | 5.58 | 5.58 | 5.61 | 5.42 | 17.85M |
| November 21, 2025 | 5.75 | 5.48 | 5.48 | 5.84 | 5.46 | 28.06M |
| November 20, 2025 | 5.86 | 5.82 | 5.82 | 5.9 | 5.77 | 17.9M |
| November 19, 2025 | 6.06 | 5.83 | 5.83 | 6.09 | 5.78 | 26.76M |
| November 18, 2025 | 6.19 | 6.05 | 6.05 | 6.19 | 5.98 | 30.38M |
| November 17, 2025 | 6.17 | 6.21 | 6.21 | 6.27 | 6.07 | 26.04M |
| November 14, 2025 | 6.4 | 6.15 | 6.15 | 6.52 | 6.15 | 46.07M |
| November 13, 2025 | 6.4 | 6.4 | 6.4 | 6.63 | 6.23 | 47.87M |
| November 12, 2025 | 6.41 | 6.47 | 6.47 | 6.86 | 6.32 | 54.86M |
| November 11, 2025 | 6.46 | 6.48 | 6.48 | 6.6 | 6.31 | 40.81M |
| November 10, 2025 | 6.45 | 6.31 | 6.31 | 6.54 | 6.3 | 44.28M |
| November 07, 2025 | 6.17 | 6.49 | 6.49 | 6.68 | 6.15 | 73.58M |
| November 06, 2025 | 6.06 | 6.26 | 6.26 | 6.28 | 5.92 | 58.41M |
| November 05, 2025 | 6.06 | 6.07 | 6.07 | 6.12 | 6.01 | 36.08M |
| November 04, 2025 | 5.99 | 6.1 | 6.1 | 6.16 | 5.9 | 52.47M |
| November 03, 2025 | 5.89 | 6 | 6 | 6.1 | 5.89 | 47.28M |
| October 31, 2025 | 5.73 | 5.89 | 5.89 | 6.02 | 5.65 | 48.41M |
| October 30, 2025 | 5.9 | 5.65 | 5.65 | 5.9 | 5.65 | 36.79M |
| October 29, 2025 | 6 | 5.89 | 5.89 | 6.05 | 5.85 | 47.68M |
| October 28, 2025 | 5.53 | 6 | 6 | 6.46 | 5.4 | 95.22M |
| October 27, 2025 | 5.54 | 5.51 | 5.51 | 5.72 | 5.42 | 31.59M |
| October 24, 2025 | 5.72 | 5.48 | 5.48 | 5.76 | 5.46 | 54.31M |
| October 23, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.67 | 28.97M |
| October 22, 2025 | 5.9 | 5.8 | 5.8 | 5.99 | 5.79 | 32.29M |
| October 21, 2025 | 5.9 | 5.97 | 5.97 | 6.02 | 5.78 | 43.52M |
