5.27
-0.17(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.44 | 5.27 | 5.27 | 5.44 | 5.27 | 103.81M |
| January 13, 2026 | 5.44 | 5.44 | 5.44 | 5.46 | 5.42 | 37.05M |
| January 12, 2026 | 5.47 | 5.5 | 5.45 | 5.5 | 5.46 | 36.3M |
| January 09, 2026 | 5.47 | 5.47 | 5.47 | 5.49 | 5.46 | 25.67M |
| January 08, 2026 | 5.46 | 5.46 | 5.46 | 5.47 | 5.45 | 22.9M |
| January 07, 2026 | 5.48 | 5.45 | 5.45 | 5.49 | 5.45 | 23.96M |
| January 06, 2026 | 5.43 | 5.48 | 5.48 | 5.48 | 5.42 | 39.29M |
| January 05, 2026 | 5.45 | 5.43 | 5.43 | 5.45 | 5.4 | 40.41M |
| December 31, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.4 | 26.7M |
| December 30, 2025 | 5.48 | 5.4 | 5.4 | 5.49 | 5.39 | 70.08M |
| December 29, 2025 | 5.53 | 5.48 | 5.48 | 5.53 | 5.48 | 36.46M |
| December 26, 2025 | 5.55 | 5.52 | 5.52 | 5.56 | 5.52 | 24.43M |
| December 25, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.54 | 21.64M |
| December 24, 2025 | 5.57 | 5.54 | 5.54 | 5.58 | 5.52 | 24.84M |
| December 23, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.56 | 24.79M |
| December 22, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.55 | 26.53M |
| December 19, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.53 | 32.76M |
| December 18, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.5 | 35.48M |
| December 17, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.47 | 32.75M |
| December 16, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.49 | 28.01M |
| December 15, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.47 | 42.33M |
| December 12, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.5 | 40.92M |
| December 11, 2025 | 5.57 | 5.55 | 5.55 | 5.58 | 5.54 | 27.99M |
| December 10, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.54 | 26.01M |
| December 09, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.56 | 26.91M |
| December 08, 2025 | 5.66 | 5.61 | 5.61 | 5.68 | 5.6 | 32.14M |
| December 05, 2025 | 5.7 | 5.65 | 5.65 | 5.73 | 5.61 | 41.74M |
| December 04, 2025 | 5.66 | 5.69 | 5.69 | 5.72 | 5.65 | 57.66M |
| December 03, 2025 | 5.58 | 5.65 | 5.65 | 5.66 | 5.55 | 61.98M |
| December 02, 2025 | 5.54 | 5.58 | 5.58 | 5.59 | 5.53 | 37.92M |
| December 01, 2025 | 5.47 | 5.54 | 5.54 | 5.55 | 5.46 | 38.89M |
| November 28, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.45 | 26.07M |
| November 27, 2025 | 5.47 | 5.47 | 5.47 | 5.49 | 5.45 | 23.55M |
| November 26, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.46 | 25.03M |
| November 25, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.47 | 41.15M |
| November 24, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.49 | 44.44M |
| November 21, 2025 | 5.58 | 5.52 | 5.52 | 5.6 | 5.51 | 40.12M |
| November 20, 2025 | 5.59 | 5.6 | 5.6 | 5.64 | 5.58 | 26.51M |
| November 19, 2025 | 5.59 | 5.58 | 5.58 | 5.62 | 5.57 | 25.31M |
| November 18, 2025 | 5.64 | 5.59 | 5.59 | 5.65 | 5.57 | 33.42M |
| November 17, 2025 | 5.69 | 5.64 | 5.64 | 5.7 | 5.62 | 32.54M |
| November 14, 2025 | 5.68 | 5.69 | 5.69 | 5.75 | 5.67 | 42.92M |
| November 13, 2025 | 5.69 | 5.67 | 5.67 | 5.71 | 5.62 | 48.55M |
| November 12, 2025 | 5.71 | 5.7 | 5.7 | 5.74 | 5.69 | 39.21M |
| November 11, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.67 | 31.73M |
| November 10, 2025 | 5.63 | 5.72 | 5.72 | 5.72 | 5.61 | 47.47M |
| November 07, 2025 | 5.61 | 5.62 | 5.62 | 5.65 | 5.61 | 32.82M |
| November 06, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.58 | 27.93M |
| November 05, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.55 | 29.11M |
| November 04, 2025 | 5.59 | 5.59 | 5.59 | 5.65 | 5.58 | 38.62M |
| November 03, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.57 | 37.24M |
| October 31, 2025 | 5.67 | 5.58 | 5.58 | 5.68 | 5.56 | 52.95M |
| October 30, 2025 | 5.65 | 5.67 | 5.67 | 5.71 | 5.64 | 43.66M |
| October 29, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.61 | 25.94M |
| October 28, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.62 | 37.6M |
| October 27, 2025 | 5.64 | 5.67 | 5.67 | 5.68 | 5.58 | 42.9M |
| October 24, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.6 | 33.3M |
| October 23, 2025 | 5.61 | 5.67 | 5.67 | 5.69 | 5.6 | 53.95M |
| October 22, 2025 | 5.56 | 5.6 | 5.6 | 5.61 | 5.56 | 29.91M |
| October 21, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.53 | 31.49M |