5.85
-0.08(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.88 | 5.85 | 5.85 | 5.93 | 5.79 | 21.53M |
| January 14, 2026 | 5.9 | 5.93 | 5.93 | 6.06 | 5.8 | 47.38M |
| January 13, 2026 | 5.75 | 5.94 | 5.94 | 6.08 | 5.72 | 51.79M |
| January 12, 2026 | 5.73 | 5.73 | 5.73 | 5.76 | 5.66 | 18.14M |
| January 09, 2026 | 5.68 | 5.72 | 5.72 | 5.72 | 5.6 | 20.38M |
| January 08, 2026 | 5.61 | 5.65 | 5.65 | 5.69 | 5.61 | 20.95M |
| January 07, 2026 | 5.57 | 5.61 | 5.61 | 5.71 | 5.5 | 27.35M |
| January 06, 2026 | 5.5 | 5.51 | 5.51 | 5.59 | 5.46 | 14.31M |
| January 05, 2026 | 5.34 | 5.48 | 5.48 | 5.49 | 5.31 | 12.33M |
| December 31, 2025 | 5.32 | 5.35 | 5.35 | 5.35 | 5.26 | 9.09M |
| December 30, 2025 | 5.36 | 5.3 | 5.3 | 5.39 | 5.25 | 8.54M |
| December 29, 2025 | 5.37 | 5.37 | 5.37 | 5.4 | 5.31 | 8.7M |
| December 26, 2025 | 5.45 | 5.39 | 5.39 | 5.46 | 5.38 | 10.56M |
| December 25, 2025 | 5.4 | 5.46 | 5.46 | 5.47 | 5.36 | 9.15M |
| December 24, 2025 | 5.41 | 5.39 | 5.39 | 5.43 | 5.34 | 9.88M |
| December 23, 2025 | 5.34 | 5.4 | 5.4 | 5.43 | 5.28 | 11.26M |
| December 22, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.33 | 10.01M |
| December 19, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.21 | 10.36M |
| December 18, 2025 | 5.13 | 5.23 | 5.23 | 5.29 | 5.09 | 12.45M |
| December 17, 2025 | 5.22 | 5.15 | 5.15 | 5.23 | 5.02 | 14.29M |
| December 16, 2025 | 5.33 | 5.18 | 5.18 | 5.36 | 5.18 | 13.7M |
| December 15, 2025 | 5.31 | 5.37 | 5.37 | 5.49 | 5.23 | 16.81M |
| December 12, 2025 | 5.46 | 5.31 | 5.31 | 5.49 | 5.3 | 16.57M |
| December 11, 2025 | 5.6 | 5.45 | 5.45 | 5.61 | 5.45 | 16.12M |
| December 10, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.53 | 16.48M |
| December 09, 2025 | 5.75 | 5.66 | 5.66 | 5.77 | 5.64 | 16.7M |
| December 08, 2025 | 5.83 | 5.77 | 5.77 | 5.88 | 5.74 | 22.65M |
| December 05, 2025 | 5.69 | 5.81 | 5.81 | 5.88 | 5.62 | 32.56M |
| December 04, 2025 | 5.73 | 5.7 | 5.7 | 5.78 | 5.6 | 14.95M |
| December 03, 2025 | 5.78 | 5.75 | 5.75 | 5.9 | 5.72 | 17.43M |
| December 02, 2025 | 5.74 | 5.77 | 5.77 | 5.8 | 5.66 | 17.88M |
| December 01, 2025 | 5.72 | 5.8 | 5.8 | 5.99 | 5.72 | 22.6M |
| November 28, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.59 | 14.84M |
| November 27, 2025 | 5.57 | 5.71 | 5.71 | 5.73 | 5.51 | 18.08M |
| November 26, 2025 | 5.55 | 5.57 | 5.57 | 5.72 | 5.54 | 16.45M |
| November 25, 2025 | 5.51 | 5.56 | 5.56 | 5.61 | 5.51 | 14.73M |
| November 24, 2025 | 5.38 | 5.46 | 5.46 | 5.51 | 5.32 | 14.7M |
| November 21, 2025 | 5.58 | 5.32 | 5.32 | 5.67 | 5.28 | 21.54M |
| November 20, 2025 | 5.66 | 5.62 | 5.62 | 5.7 | 5.53 | 12.51M |
| November 19, 2025 | 5.82 | 5.66 | 5.66 | 5.82 | 5.6 | 19.01M |
| November 18, 2025 | 5.86 | 5.8 | 5.8 | 5.9 | 5.75 | 18.77M |
| November 17, 2025 | 5.85 | 5.88 | 5.88 | 5.91 | 5.79 | 18.73M |
| November 14, 2025 | 5.62 | 5.85 | 5.85 | 5.9 | 5.62 | 21.84M |
| November 13, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.73 | 21.11M |
| November 12, 2025 | 5.72 | 5.77 | 5.77 | 5.79 | 5.67 | 23.85M |
| November 11, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.65 | 17.71M |
| November 10, 2025 | 5.6 | 5.69 | 5.69 | 5.7 | 5.56 | 18.26M |
| November 07, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.57 | 17.03M |
| November 06, 2025 | 5.7 | 5.66 | 5.66 | 5.75 | 5.62 | 18.01M |
| November 05, 2025 | 5.62 | 5.72 | 5.72 | 5.75 | 5.58 | 23M |
| November 04, 2025 | 5.65 | 5.68 | 5.68 | 5.71 | 5.61 | 21.06M |
| November 03, 2025 | 5.58 | 5.67 | 5.67 | 5.69 | 5.57 | 28.68M |
| October 31, 2025 | 5.61 | 5.58 | 5.58 | 5.63 | 5.53 | 25.77M |
| October 30, 2025 | 5.7 | 5.52 | 5.52 | 5.75 | 5.51 | 38.75M |
| October 29, 2025 | 5.35 | 5.69 | 5.69 | 5.83 | 5.35 | 52.57M |
| October 28, 2025 | 5.68 | 5.92 | 5.92 | 6.06 | 5.5 | 88.68M |
| October 27, 2025 | 5.79 | 5.72 | 5.72 | 6.27 | 5.72 | 104M |
| October 24, 2025 | 5.35 | 5.36 | 5.36 | 5.44 | 5.33 | 12.58M |
| October 23, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.25 | 11.26M |
| October 22, 2025 | 5.32 | 5.34 | 5.34 | 5.37 | 5.28 | 11.7M |