5.96
+0.06(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.9 | 5.96 | 5.96 | 6.05 | 5.9 | 24.75M |
| January 13, 2026 | 5.85 | 5.9 | 5.9 | 6.03 | 5.83 | 18.62M |
| January 12, 2026 | 5.92 | 5.87 | 5.87 | 5.93 | 5.82 | 23.52M |
| January 09, 2026 | 5.93 | 5.93 | 5.93 | 5.99 | 5.89 | 18.08M |
| January 08, 2026 | 6 | 5.96 | 5.96 | 6.02 | 5.95 | 16.56M |
| January 07, 2026 | 6.14 | 6 | 6 | 6.15 | 5.98 | 22.43M |
| January 06, 2026 | 6.07 | 6.13 | 6.13 | 6.19 | 6.05 | 22.31M |
| January 05, 2026 | 6.04 | 6.06 | 6.06 | 6.15 | 6.04 | 17.43M |
| December 31, 2025 | 6.07 | 6.03 | 6.03 | 6.14 | 6.01 | 15M |
| December 30, 2025 | 5.92 | 6.1 | 6.1 | 6.12 | 5.91 | 21.2M |
| December 29, 2025 | 5.95 | 5.96 | 5.96 | 6.03 | 5.86 | 14.97M |
| December 26, 2025 | 5.97 | 5.95 | 5.95 | 6.03 | 5.92 | 12.9M |
| December 25, 2025 | 5.88 | 5.96 | 5.96 | 5.98 | 5.88 | 10.94M |
| December 24, 2025 | 5.91 | 5.96 | 5.96 | 6.05 | 5.91 | 12.27M |
| December 23, 2025 | 5.89 | 5.94 | 5.94 | 5.98 | 5.84 | 13.44M |
| December 22, 2025 | 5.8 | 5.89 | 5.89 | 5.91 | 5.79 | 13.43M |
| December 19, 2025 | 5.67 | 5.78 | 5.78 | 5.81 | 5.66 | 11.87M |
| December 18, 2025 | 5.69 | 5.63 | 5.63 | 5.76 | 5.63 | 10.42M |
| December 17, 2025 | 5.65 | 5.73 | 5.73 | 5.75 | 5.61 | 12.05M |
| December 16, 2025 | 5.77 | 5.65 | 5.65 | 5.83 | 5.61 | 16.55M |
| December 15, 2025 | 5.93 | 5.83 | 5.83 | 5.97 | 5.81 | 13.57M |
| December 12, 2025 | 5.92 | 5.98 | 5.98 | 6.03 | 5.87 | 14.56M |
| December 11, 2025 | 6.21 | 5.99 | 5.99 | 6.28 | 5.96 | 22.34M |
| December 10, 2025 | 5.89 | 6.06 | 6.06 | 6.14 | 5.79 | 23.09M |
| December 09, 2025 | 5.96 | 5.85 | 5.85 | 6 | 5.82 | 16.88M |
| December 08, 2025 | 6.02 | 5.97 | 5.97 | 6.1 | 5.95 | 20.66M |
| December 05, 2025 | 6.05 | 6.1 | 6.1 | 6.15 | 5.96 | 15.85M |
| December 04, 2025 | 6.03 | 5.99 | 5.99 | 6.14 | 5.88 | 16.32M |
| December 03, 2025 | 6.15 | 6.09 | 6.09 | 6.28 | 6.05 | 19.46M |
| December 02, 2025 | 6.02 | 6.22 | 6.22 | 6.32 | 6.02 | 27.78M |
| December 01, 2025 | 6.42 | 6.12 | 6.12 | 6.58 | 6.1 | 42.07M |
| November 28, 2025 | 6.03 | 6.24 | 6.24 | 6.29 | 6.03 | 47.46M |
| November 27, 2025 | 5.83 | 5.85 | 5.85 | 5.99 | 5.83 | 27.36M |
| November 26, 2025 | 5.84 | 5.74 | 5.74 | 5.9 | 5.73 | 20.54M |
| November 25, 2025 | 5.71 | 5.85 | 5.85 | 5.95 | 5.7 | 30.47M |
| November 24, 2025 | 5.55 | 5.57 | 5.57 | 5.64 | 5.48 | 22.15M |
| November 21, 2025 | 5.74 | 5.48 | 5.48 | 5.78 | 5.4 | 44.45M |
| November 20, 2025 | 5.95 | 5.86 | 5.86 | 6.18 | 5.85 | 38.02M |
| November 19, 2025 | 6.1 | 5.88 | 5.88 | 6.3 | 5.8 | 57.08M |
| November 18, 2025 | 6.64 | 6.27 | 6.27 | 6.83 | 6.24 | 67.84M |
| November 17, 2025 | 6.35 | 6.64 | 6.64 | 6.64 | 6.35 | 68.15M |
| November 14, 2025 | 6.15 | 6.28 | 6.28 | 6.5 | 6.01 | 75.88M |
| November 13, 2025 | 5.24 | 6.15 | 6.15 | 6.66 | 5.24 | 89.65M |
| November 12, 2025 | 5.8 | 5.7 | 5.7 | 5.83 | 5.63 | 29.81M |
| November 11, 2025 | 5.64 | 5.75 | 5.75 | 5.84 | 5.61 | 34.59M |
| November 10, 2025 | 5.54 | 5.63 | 5.63 | 5.78 | 5.48 | 42.84M |
| November 07, 2025 | 5.24 | 5.43 | 5.43 | 5.52 | 5.22 | 38.27M |
| November 06, 2025 | 5.29 | 5.26 | 5.26 | 5.33 | 5.25 | 12.32M |
| November 05, 2025 | 5.16 | 5.29 | 5.29 | 5.31 | 5.15 | 16.77M |
| November 04, 2025 | 5.2 | 5.23 | 5.23 | 5.29 | 5.14 | 14.68M |
| November 03, 2025 | 5.1 | 5.23 | 5.23 | 5.27 | 5.06 | 21.98M |
| October 31, 2025 | 4.98 | 5.1 | 5.1 | 5.12 | 4.98 | 16.83M |
| October 30, 2025 | 5.02 | 4.99 | 4.99 | 5.07 | 4.99 | 11.24M |
| October 29, 2025 | 5 | 5.03 | 5.03 | 5.04 | 4.96 | 9.88M |
| October 28, 2025 | 5.02 | 5 | 5 | 5.07 | 5 | 10.31M |
| October 27, 2025 | 5.05 | 5.03 | 5.03 | 5.09 | 4.99 | 16.89M |
| October 24, 2025 | 5.02 | 5.1 | 5.1 | 5.11 | 4.99 | 14.59M |
| October 23, 2025 | 4.96 | 5 | 5 | 5.03 | 4.93 | 11.93M |
| October 22, 2025 | 4.89 | 4.96 | 4.96 | 4.98 | 4.85 | 11.74M |
| October 21, 2025 | 4.87 | 4.91 | 4.91 | 4.91 | 4.84 | 10.79M |