5.42
-0.08(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.46 | 5.42 | 5.42 | 5.52 | 5.37 | 25.72M |
| January 14, 2026 | 5.52 | 5.5 | 5.5 | 5.63 | 5.42 | 42.43M |
| January 13, 2026 | 5.74 | 5.55 | 5.55 | 5.78 | 5.5 | 45.77M |
| January 12, 2026 | 5.55 | 5.74 | 5.74 | 5.89 | 5.53 | 66.72M |
| January 09, 2026 | 5.71 | 5.48 | 5.48 | 5.74 | 5.42 | 63.59M |
| January 08, 2026 | 5.18 | 5.6 | 5.6 | 5.7 | 5.15 | 77.44M |
| January 07, 2026 | 5.33 | 5.19 | 5.19 | 5.34 | 5.15 | 35.54M |
| January 06, 2026 | 5.26 | 5.35 | 5.35 | 5.41 | 5.24 | 29.02M |
| January 05, 2026 | 5.27 | 5.27 | 5.27 | 5.3 | 5.18 | 28.7M |
| December 31, 2025 | 5.38 | 5.26 | 5.26 | 5.42 | 5.22 | 24.66M |
| December 30, 2025 | 5.3 | 5.38 | 5.38 | 5.42 | 5.27 | 19.83M |
| December 29, 2025 | 5.4 | 5.33 | 5.33 | 5.41 | 5.31 | 19.67M |
| December 26, 2025 | 5.55 | 5.41 | 5.41 | 5.57 | 5.39 | 29.73M |
| December 25, 2025 | 5.4 | 5.55 | 5.55 | 5.59 | 5.35 | 27.31M |
| December 24, 2025 | 5.31 | 5.4 | 5.4 | 5.44 | 5.26 | 18.54M |
| December 23, 2025 | 5.39 | 5.29 | 5.29 | 5.42 | 5.26 | 23.56M |
| December 22, 2025 | 5.46 | 5.4 | 5.4 | 5.59 | 5.38 | 31.32M |
| December 19, 2025 | 5.29 | 5.47 | 5.47 | 5.55 | 5.29 | 32.7M |
| December 18, 2025 | 5.2 | 5.3 | 5.3 | 5.42 | 5.18 | 31.19M |
| December 17, 2025 | 5.36 | 5.25 | 5.25 | 5.42 | 5.11 | 39.74M |
| December 16, 2025 | 5.64 | 5.37 | 5.37 | 5.68 | 5.35 | 41.47M |
| December 15, 2025 | 5.73 | 5.62 | 5.62 | 5.85 | 5.59 | 40.06M |
| December 12, 2025 | 6.03 | 5.77 | 5.77 | 6.12 | 5.7 | 82.6M |
| December 11, 2025 | 5.87 | 6.14 | 6.14 | 6.3 | 5.86 | 117.54M |
| December 10, 2025 | 5.59 | 5.98 | 5.98 | 6.06 | 5.57 | 110.31M |
| December 09, 2025 | 5.4 | 5.63 | 5.63 | 5.94 | 5.4 | 88.39M |
| December 08, 2025 | 5.29 | 5.43 | 5.43 | 5.49 | 5.25 | 31.87M |
| December 05, 2025 | 5.19 | 5.28 | 5.28 | 5.29 | 5.14 | 16.91M |
| December 04, 2025 | 5.19 | 5.21 | 5.21 | 5.4 | 5.19 | 23.07M |
| December 03, 2025 | 5.19 | 5.32 | 5.32 | 5.55 | 5.19 | 32.59M |
| December 02, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.23 | 13.32M |
| December 01, 2025 | 5.27 | 5.32 | 5.32 | 5.36 | 5.23 | 25.41M |
| November 28, 2025 | 5.19 | 5.27 | 5.27 | 5.31 | 5.14 | 23.56M |
| November 27, 2025 | 5.15 | 5.17 | 5.17 | 5.23 | 5.15 | 11.98M |
| November 26, 2025 | 5.16 | 5.15 | 5.15 | 5.28 | 5.13 | 14.71M |
| November 25, 2025 | 5.12 | 5.16 | 5.16 | 5.22 | 5.11 | 13.71M |
| November 24, 2025 | 5.06 | 5.11 | 5.11 | 5.14 | 5.02 | 13.19M |
| November 21, 2025 | 5.13 | 5.04 | 5.04 | 5.21 | 5.01 | 21.58M |
| November 20, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.15 | 25.52M |
| November 19, 2025 | 5.29 | 5.33 | 5.33 | 5.41 | 5.17 | 32.73M |
| November 18, 2025 | 5.33 | 5.28 | 5.28 | 5.36 | 5.26 | 13.2M |
| November 17, 2025 | 5.33 | 5.36 | 5.36 | 5.39 | 5.3 | 13.51M |
| November 14, 2025 | 5.38 | 5.35 | 5.35 | 5.46 | 5.35 | 17.44M |
| November 13, 2025 | 5.38 | 5.43 | 5.43 | 5.5 | 5.31 | 24.1M |
| November 12, 2025 | 5.45 | 5.41 | 5.41 | 5.47 | 5.36 | 26.34M |
| November 11, 2025 | 5.36 | 5.46 | 5.46 | 5.49 | 5.33 | 28.39M |
| November 10, 2025 | 5.34 | 5.36 | 5.36 | 5.39 | 5.28 | 20.37M |
| November 07, 2025 | 5.34 | 5.34 | 5.34 | 5.42 | 5.3 | 21.11M |
| November 06, 2025 | 5.3 | 5.37 | 5.37 | 5.47 | 5.23 | 30.82M |
| November 05, 2025 | 5.14 | 5.29 | 5.29 | 5.32 | 5.11 | 29.91M |
| November 04, 2025 | 5 | 5.15 | 5.15 | 5.17 | 5 | 21.59M |
| November 03, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.03 | 14.18M |
| October 31, 2025 | 5 | 5.06 | 5.06 | 5.09 | 4.99 | 14.85M |
| October 30, 2025 | 5.1 | 5.01 | 5.01 | 5.11 | 5 | 13.26M |
| October 29, 2025 | 5.06 | 5.1 | 5.1 | 5.1 | 5.03 | 13.31M |
| October 28, 2025 | 5.04 | 5.08 | 5.08 | 5.15 | 5.04 | 17.2M |
| October 27, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 4.97 | 12.06M |
| October 24, 2025 | 5.01 | 5.02 | 5.02 | 5.04 | 4.99 | 9.4M |
| October 23, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.95 | 10.65M |
| October 22, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 5 | 16.78M |