5.44
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.69 | 5.45 | 5.45 | 5.69 | 5.44 | 38.88M |
| January 12, 2026 | 5.63 | 5.71 | 5.71 | 5.73 | 5.57 | 31.63M |
| January 09, 2026 | 5.72 | 5.63 | 5.63 | 5.74 | 5.58 | 33.14M |
| January 08, 2026 | 5.57 | 5.7 | 5.7 | 5.78 | 5.51 | 38.44M |
| January 07, 2026 | 5.55 | 5.58 | 5.58 | 5.65 | 5.49 | 25M |
| January 06, 2026 | 5.57 | 5.56 | 5.56 | 5.63 | 5.48 | 34.16M |
| January 05, 2026 | 5.53 | 5.55 | 5.55 | 5.63 | 5.4 | 28.95M |
| December 31, 2025 | 5.4 | 5.5 | 5.5 | 5.51 | 5.3 | 24.18M |
| December 30, 2025 | 5.49 | 5.37 | 5.37 | 5.51 | 5.36 | 20.58M |
| December 29, 2025 | 5.59 | 5.47 | 5.47 | 5.63 | 5.46 | 26.36M |
| December 26, 2025 | 5.41 | 5.59 | 5.59 | 5.68 | 5.38 | 43.31M |
| December 25, 2025 | 5.47 | 5.42 | 5.42 | 5.47 | 5.35 | 20.18M |
| December 24, 2025 | 5.35 | 5.48 | 5.48 | 5.48 | 5.33 | 25.6M |
| December 23, 2025 | 5.45 | 5.34 | 5.34 | 5.46 | 5.33 | 21.5M |
| December 22, 2025 | 5.44 | 5.47 | 5.47 | 5.53 | 5.38 | 30.95M |
| December 19, 2025 | 5.34 | 5.43 | 5.43 | 5.52 | 5.27 | 30.24M |
| December 18, 2025 | 5.19 | 5.34 | 5.34 | 5.35 | 5.13 | 24.4M |
| December 17, 2025 | 5.3 | 5.21 | 5.21 | 5.33 | 5.11 | 22.82M |
| December 16, 2025 | 5.38 | 5.3 | 5.3 | 5.41 | 5.28 | 24.09M |
| December 15, 2025 | 5.25 | 5.4 | 5.4 | 5.45 | 5.1 | 44.76M |
| December 12, 2025 | 5.19 | 5.2 | 5.2 | 5.4 | 5.17 | 37.26M |
| December 11, 2025 | 5.13 | 5.19 | 5.19 | 5.21 | 4.99 | 24.98M |
| December 10, 2025 | 5.09 | 5.13 | 5.13 | 5.2 | 5.03 | 15.13M |
| December 09, 2025 | 5.18 | 5.09 | 5.09 | 5.22 | 5.08 | 11.65M |
| December 08, 2025 | 5.16 | 5.16 | 5.16 | 5.22 | 5.12 | 12.21M |
| December 05, 2025 | 5.18 | 5.19 | 5.19 | 5.21 | 5.06 | 17.51M |
| December 04, 2025 | 5.31 | 5.18 | 5.18 | 5.32 | 5.15 | 19.55M |
| December 03, 2025 | 5.33 | 5.34 | 5.34 | 5.34 | 5.26 | 15.67M |
| December 02, 2025 | 5.18 | 5.34 | 5.34 | 5.36 | 5.12 | 27.68M |
| December 01, 2025 | 5.17 | 5.21 | 5.21 | 5.3 | 5.16 | 17.52M |
| November 28, 2025 | 5.25 | 5.2 | 5.2 | 5.27 | 5.13 | 17.1M |
| November 27, 2025 | 5.24 | 5.29 | 5.29 | 5.36 | 5.11 | 21.37M |
| November 26, 2025 | 5.28 | 5.17 | 5.17 | 5.36 | 5.17 | 16.02M |
| November 25, 2025 | 5.25 | 5.28 | 5.28 | 5.3 | 5.18 | 16.14M |
| November 24, 2025 | 5.2 | 5.22 | 5.22 | 5.4 | 5.16 | 21.09M |
| November 21, 2025 | 5.4 | 5.21 | 5.21 | 5.4 | 5.13 | 30.24M |
| November 20, 2025 | 5.12 | 5.4 | 5.4 | 5.45 | 5.1 | 47.6M |
| November 19, 2025 | 5.19 | 5.11 | 5.11 | 5.2 | 5.09 | 9.81M |
| November 18, 2025 | 5.25 | 5.18 | 5.18 | 5.3 | 5.15 | 10.34M |
| November 17, 2025 | 5.31 | 5.28 | 5.28 | 5.33 | 5.25 | 11.89M |
| November 14, 2025 | 5.01 | 5.31 | 5.31 | 5.36 | 5.01 | 14.71M |
| November 13, 2025 | 5.25 | 5.27 | 5.27 | 5.33 | 5.23 | 15.53M |
| November 12, 2025 | 5.2 | 5.28 | 5.28 | 5.3 | 5.15 | 24.27M |
| November 11, 2025 | 5.16 | 5.18 | 5.18 | 5.2 | 5.13 | 11.96M |
| November 10, 2025 | 5.05 | 5.16 | 5.16 | 5.19 | 5.03 | 18.51M |
| November 07, 2025 | 4.98 | 5.04 | 5.04 | 5.06 | 4.98 | 8.07M |
| November 06, 2025 | 5.05 | 5.02 | 5.02 | 5.06 | 5 | 8.93M |
| November 05, 2025 | 4.98 | 5.04 | 5.04 | 5.06 | 4.96 | 9.74M |
| November 04, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.95 | 9.78M |
| November 03, 2025 | 4.99 | 5.01 | 5.01 | 5.02 | 4.98 | 7.32M |
| October 31, 2025 | 4.98 | 5 | 5 | 5.01 | 4.97 | 5.97M |
| October 30, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.97 | 6.62M |
| October 29, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 4.99 | 8.16M |
| October 28, 2025 | 5.09 | 5.03 | 5.03 | 5.11 | 5.01 | 8.74M |
| October 27, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.01 | 16.66M |
| October 24, 2025 | 5.1 | 5.08 | 5.08 | 5.13 | 5.05 | 8.95M |
| October 23, 2025 | 5.12 | 5.09 | 5.09 | 5.14 | 5.04 | 10M |
| October 22, 2025 | 5.11 | 5.14 | 5.14 | 5.2 | 5.1 | 16.49M |
| October 21, 2025 | 5.01 | 5.13 | 5.13 | 5.16 | 5.01 | 9.87M |
| October 20, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.98 | 6.79M |
