5.75
-0.03(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.78 | 5.75 | 5.75 | 5.82 | 5.71 | 19.4M |
| January 13, 2026 | 5.77 | 5.78 | 5.78 | 5.83 | 5.7 | 16.56M |
| January 12, 2026 | 5.67 | 5.78 | 5.78 | 5.82 | 5.65 | 20.15M |
| January 09, 2026 | 5.63 | 5.66 | 5.66 | 5.66 | 5.59 | 11.1M |
| January 08, 2026 | 5.55 | 5.63 | 5.63 | 5.65 | 5.52 | 12.97M |
| January 07, 2026 | 5.64 | 5.56 | 5.56 | 5.64 | 5.55 | 12.16M |
| January 06, 2026 | 5.49 | 5.65 | 5.65 | 5.7 | 5.48 | 17.58M |
| January 05, 2026 | 5.44 | 5.5 | 5.5 | 5.52 | 5.43 | 7.9M |
| December 31, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.38 | 5.95M |
| December 30, 2025 | 5.47 | 5.44 | 5.44 | 5.49 | 5.42 | 7.39M |
| December 29, 2025 | 5.54 | 5.49 | 5.49 | 5.54 | 5.48 | 6.2M |
| December 26, 2025 | 5.54 | 5.53 | 5.53 | 5.59 | 5.51 | 6.19M |
| December 25, 2025 | 5.53 | 5.54 | 5.54 | 5.56 | 5.5 | 7.11M |
| December 24, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.43 | 6.54M |
| December 23, 2025 | 5.49 | 5.45 | 5.45 | 5.51 | 5.43 | 5.35M |
| December 22, 2025 | 5.54 | 5.5 | 5.5 | 5.56 | 5.49 | 6.58M |
| December 19, 2025 | 5.47 | 5.54 | 5.54 | 5.54 | 5.45 | 6.46M |
| December 18, 2025 | 5.39 | 5.47 | 5.47 | 5.5 | 5.37 | 7.48M |
| December 17, 2025 | 5.36 | 5.4 | 5.4 | 5.42 | 5.28 | 8.25M |
| December 16, 2025 | 5.46 | 5.36 | 5.36 | 5.47 | 5.35 | 7.69M |
| December 15, 2025 | 5.45 | 5.47 | 5.47 | 5.5 | 5.4 | 8.29M |
| December 12, 2025 | 5.48 | 5.45 | 5.45 | 5.54 | 5.44 | 11.03M |
| December 11, 2025 | 5.63 | 5.49 | 5.49 | 5.65 | 5.49 | 8.97M |
| December 10, 2025 | 5.66 | 5.63 | 5.63 | 5.67 | 5.6 | 5.34M |
| December 09, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.64 | 5.09M |
| December 08, 2025 | 5.69 | 5.69 | 5.69 | 5.72 | 5.68 | 6.44M |
| December 05, 2025 | 5.59 | 5.69 | 5.69 | 5.71 | 5.56 | 6.41M |
| December 04, 2025 | 5.64 | 5.61 | 5.61 | 5.69 | 5.58 | 6.61M |
| December 03, 2025 | 5.71 | 5.69 | 5.69 | 5.76 | 5.66 | 7.38M |
| December 02, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.67 | 6.35M |
| December 01, 2025 | 5.7 | 5.74 | 5.74 | 5.76 | 5.68 | 7.43M |
| November 28, 2025 | 5.64 | 5.7 | 5.7 | 5.71 | 5.61 | 5.99M |
| November 27, 2025 | 5.64 | 5.64 | 5.64 | 5.7 | 5.62 | 6.42M |
| November 26, 2025 | 5.68 | 5.64 | 5.64 | 5.73 | 5.64 | 7.38M |
| November 25, 2025 | 5.65 | 5.67 | 5.67 | 5.71 | 5.61 | 7.93M |
| November 24, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.53 | 9.3M |
| November 21, 2025 | 5.8 | 5.57 | 5.57 | 5.82 | 5.57 | 15.82M |
| November 20, 2025 | 5.88 | 5.83 | 5.83 | 5.9 | 5.79 | 8.8M |
| November 19, 2025 | 5.97 | 5.86 | 5.86 | 6.01 | 5.82 | 9.65M |
| November 18, 2025 | 6.05 | 5.97 | 5.97 | 6.07 | 5.93 | 12.19M |
| November 17, 2025 | 6.08 | 6.07 | 6.07 | 6.09 | 6.03 | 10.83M |
| November 14, 2025 | 6.08 | 6.08 | 6.08 | 6.15 | 6.07 | 12.88M |
| November 13, 2025 | 6.07 | 6.11 | 6.11 | 6.15 | 6.03 | 14.77M |
| November 12, 2025 | 6.14 | 6.08 | 6.08 | 6.16 | 6.05 | 15.16M |
| November 11, 2025 | 6.07 | 6.13 | 6.13 | 6.15 | 6.05 | 20.58M |
| November 10, 2025 | 5.98 | 6.04 | 6.04 | 6.06 | 5.96 | 12.65M |
| November 07, 2025 | 5.96 | 5.98 | 5.98 | 6.01 | 5.94 | 9.6M |
| November 06, 2025 | 5.95 | 5.96 | 5.96 | 5.97 | 5.93 | 9.42M |
| November 05, 2025 | 5.85 | 5.96 | 5.96 | 5.98 | 5.84 | 14.21M |
| November 04, 2025 | 5.87 | 5.87 | 5.87 | 5.91 | 5.83 | 7.39M |
| November 03, 2025 | 5.83 | 5.89 | 5.89 | 5.9 | 5.82 | 9.09M |
| October 31, 2025 | 5.78 | 5.83 | 5.83 | 5.85 | 5.76 | 6.1M |
| October 30, 2025 | 5.94 | 5.81 | 5.81 | 5.94 | 5.79 | 7.58M |
| October 29, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.81 | 8.8M |
| October 28, 2025 | 5.89 | 5.91 | 5.91 | 5.93 | 5.85 | 8.36M |
| October 27, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.84 | 7.4M |
| October 24, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.86 | 10.12M |
| October 23, 2025 | 5.91 | 5.97 | 5.97 | 5.98 | 5.87 | 8.71M |
| October 22, 2025 | 5.93 | 5.91 | 5.91 | 5.97 | 5.9 | 7.67M |
| October 21, 2025 | 5.83 | 5.93 | 5.93 | 5.93 | 5.81 | 9.02M |