5.73
-0.0899999(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 5.85 | 5.73 | 5.73 | 5.86 | 5.68 | 8.35M |
| January 15, 2026 | 5.75 | 5.82 | 5.82 | 6.02 | 5.74 | 16M |
| January 14, 2026 | 5.68 | 5.77 | 5.77 | 5.79 | 5.66 | 10.47M |
| January 13, 2026 | 5.63 | 5.69 | 5.69 | 5.84 | 5.57 | 12.31M |
| January 12, 2026 | 5.67 | 5.63 | 5.63 | 5.68 | 5.59 | 8.65M |
| January 09, 2026 | 5.64 | 5.66 | 5.66 | 5.7 | 5.62 | 5.79M |
| January 08, 2026 | 5.63 | 5.66 | 5.66 | 5.7 | 5.63 | 4.82M |
| January 07, 2026 | 5.71 | 5.65 | 5.65 | 5.73 | 5.65 | 4.35M |
| January 06, 2026 | 5.74 | 5.72 | 5.72 | 5.79 | 5.7 | 5.62M |
| January 05, 2026 | 5.65 | 5.75 | 5.75 | 5.76 | 5.62 | 5.95M |
| December 31, 2025 | 5.56 | 5.68 | 5.68 | 5.72 | 5.53 | 6.36M |
| December 30, 2025 | 5.67 | 5.56 | 5.56 | 5.67 | 5.55 | 4.8M |
| December 29, 2025 | 5.69 | 5.67 | 5.67 | 5.74 | 5.62 | 3.32M |
| December 26, 2025 | 5.68 | 5.68 | 5.68 | 5.75 | 5.67 | 4.44M |
| December 25, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.63 | 2.51M |
| December 24, 2025 | 5.58 | 5.66 | 5.66 | 5.7 | 5.57 | 3.42M |
| December 23, 2025 | 5.67 | 5.58 | 5.58 | 5.74 | 5.58 | 4.32M |
| December 22, 2025 | 5.59 | 5.67 | 5.67 | 5.69 | 5.53 | 6.14M |
| December 19, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.5 | 1.9M |
| December 18, 2025 | 5.43 | 5.49 | 5.49 | 5.58 | 5.43 | 2.59M |
| December 17, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.37 | 3.91M |
| December 16, 2025 | 5.61 | 5.48 | 5.48 | 5.61 | 5.48 | 3.4M |
| December 15, 2025 | 5.5 | 5.6 | 5.6 | 5.68 | 5.42 | 6.41M |
| December 12, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.47 | 2.03M |
| December 11, 2025 | 5.62 | 5.51 | 5.51 | 5.62 | 5.5 | 4.35M |
| December 10, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.57 | 3.06M |
| December 09, 2025 | 5.66 | 5.63 | 5.63 | 5.68 | 5.62 | 3.8M |
| December 08, 2025 | 5.69 | 5.68 | 5.68 | 5.73 | 5.65 | 2.98M |
| December 05, 2025 | 5.69 | 5.67 | 5.67 | 5.71 | 5.6 | 2.82M |
| December 04, 2025 | 5.69 | 5.63 | 5.63 | 5.72 | 5.63 | 3.1M |
| December 03, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.59 | 6.3M |
| December 02, 2025 | 5.78 | 5.67 | 5.67 | 5.78 | 5.67 | 4.78M |
| December 01, 2025 | 5.77 | 5.76 | 5.76 | 5.84 | 5.73 | 4.53M |
| November 28, 2025 | 5.84 | 5.78 | 5.78 | 5.84 | 5.75 | 2.91M |
| November 27, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.73 | 4.25M |
| November 26, 2025 | 5.74 | 5.75 | 5.75 | 5.83 | 5.72 | 4.86M |
| November 25, 2025 | 5.72 | 5.75 | 5.75 | 5.8 | 5.7 | 4.96M |
| November 24, 2025 | 5.69 | 5.74 | 5.74 | 5.78 | 5.65 | 4.72M |
| November 21, 2025 | 5.85 | 5.65 | 5.65 | 5.96 | 5.64 | 11.14M |
| November 20, 2025 | 5.96 | 5.89 | 5.89 | 6.02 | 5.88 | 7.02M |
| November 19, 2025 | 6.06 | 5.97 | 5.97 | 6.08 | 5.88 | 11.23M |
| November 18, 2025 | 6.11 | 6.06 | 6.06 | 6.18 | 6.03 | 12.36M |
| November 17, 2025 | 5.95 | 6.07 | 6.07 | 6.25 | 5.93 | 18.82M |
| November 14, 2025 | 5.8 | 5.95 | 5.95 | 6.05 | 5.8 | 12.22M |
| November 13, 2025 | 5.76 | 5.88 | 5.88 | 5.89 | 5.74 | 6.99M |
| November 12, 2025 | 5.83 | 5.77 | 5.77 | 5.85 | 5.75 | 4.99M |
| November 11, 2025 | 5.76 | 5.81 | 5.81 | 5.84 | 5.76 | 5.61M |
| November 10, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.76 | 2.98M |
| November 07, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.77 | 3.82M |
| November 06, 2025 | 5.86 | 5.81 | 5.81 | 5.88 | 5.76 | 9.02M |
| November 05, 2025 | 5.83 | 5.86 | 5.86 | 5.88 | 5.8 | 4.57M |
| November 04, 2025 | 5.95 | 5.87 | 5.87 | 5.95 | 5.84 | 5.42M |
| November 03, 2025 | 5.85 | 5.95 | 5.95 | 5.96 | 5.81 | 7.44M |
| October 31, 2025 | 5.76 | 5.85 | 5.85 | 5.85 | 5.76 | 4.14M |
| October 30, 2025 | 5.92 | 5.77 | 5.77 | 5.92 | 5.76 | 4.72M |
| October 29, 2025 | 5.88 | 5.82 | 5.82 | 5.88 | 5.79 | 5.89M |
| October 28, 2025 | 5.95 | 5.86 | 5.86 | 5.99 | 5.85 | 6.35M |
| October 27, 2025 | 5.85 | 5.94 | 5.94 | 5.98 | 5.84 | 7.9M |
| October 24, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.85 | 5.65M |
| October 23, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.84 | 6.04M |