5.89
-0.14(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.93 | 6.03 | 6.03 | 6.12 | 5.91 | 98.93M |
| January 12, 2026 | 5.97 | 6 | 6 | 6.23 | 5.92 | 110.1M |
| January 09, 2026 | 6.14 | 5.98 | 5.98 | 6.14 | 5.86 | 130.34M |
| January 08, 2026 | 6.1 | 6.18 | 6.18 | 6.25 | 6.04 | 82.78M |
| January 07, 2026 | 6.11 | 6.14 | 6.14 | 6.27 | 6.08 | 87.34M |
| January 06, 2026 | 5.98 | 6.13 | 6.13 | 6.19 | 5.8 | 225.94M |
| January 05, 2026 | 5.99 | 6.05 | 6.05 | 6.07 | 5.88 | 179.29M |
| December 31, 2025 | 5.67 | 6 | 6 | 6.03 | 5.66 | 160.77M |
| December 30, 2025 | 5.66 | 5.67 | 5.67 | 5.76 | 5.54 | 107.22M |
| December 29, 2025 | 5.54 | 5.69 | 5.69 | 5.8 | 5.52 | 143.38M |
| December 26, 2025 | 5.59 | 5.55 | 5.55 | 5.62 | 5.48 | 109.07M |
| December 25, 2025 | 5.62 | 5.62 | 5.62 | 5.68 | 5.56 | 106.67M |
| December 24, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.53 | 125.15M |
| December 23, 2025 | 5.75 | 5.65 | 5.65 | 5.75 | 5.58 | 109.3M |
| December 22, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.66 | 105.26M |
| December 19, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.59 | 111.91M |
| December 18, 2025 | 5.61 | 5.73 | 5.73 | 5.79 | 5.58 | 128.69M |
| December 17, 2025 | 5.47 | 5.68 | 5.68 | 5.72 | 5.42 | 211.4M |
| December 16, 2025 | 5.26 | 5.4 | 5.4 | 5.43 | 5.23 | 158.81M |
| December 15, 2025 | 5.12 | 5.24 | 5.24 | 5.28 | 5.08 | 94.66M |
| December 12, 2025 | 5.04 | 5.13 | 5.13 | 5.22 | 4.99 | 87.56M |
| December 11, 2025 | 5.07 | 5.03 | 5.03 | 5.15 | 5.03 | 53.11M |
| December 10, 2025 | 5.05 | 5.08 | 5.08 | 5.11 | 5.02 | 47.3M |
| December 09, 2025 | 5.18 | 5.05 | 5.05 | 5.2 | 5.03 | 64.88M |
| December 08, 2025 | 5.12 | 5.22 | 5.22 | 5.22 | 4.98 | 90.57M |
| December 05, 2025 | 5.18 | 5.1 | 5.1 | 5.22 | 5.09 | 55.09M |
| December 04, 2025 | 5.21 | 5.19 | 5.19 | 5.25 | 5.07 | 89.41M |
| December 03, 2025 | 5.12 | 5.21 | 5.21 | 5.27 | 5.06 | 90.26M |
| December 02, 2025 | 5.1 | 5.12 | 5.12 | 5.17 | 5.05 | 67.41M |
| December 01, 2025 | 5.04 | 5.12 | 5.12 | 5.14 | 4.99 | 107.55M |
| November 28, 2025 | 5.05 | 5.04 | 5.04 | 5.11 | 5 | 63.93M |
| November 27, 2025 | 5.06 | 5.05 | 5.05 | 5.12 | 4.95 | 96.86M |
| November 26, 2025 | 4.95 | 5.06 | 5.06 | 5.09 | 4.92 | 125.88M |
| November 25, 2025 | 5.16 | 4.94 | 4.94 | 5.17 | 4.87 | 206.29M |
| November 24, 2025 | 5.17 | 5.14 | 5.14 | 5.28 | 5.09 | 96M |
| November 21, 2025 | 5.21 | 5.18 | 5.18 | 5.28 | 5.15 | 90.7M |
| November 20, 2025 | 5.26 | 5.26 | 5.26 | 5.36 | 5.23 | 80.86M |
| November 19, 2025 | 5.36 | 5.28 | 5.28 | 5.48 | 5.23 | 107.21M |
| November 18, 2025 | 5.38 | 5.36 | 5.36 | 5.45 | 5.21 | 119.87M |
| November 17, 2025 | 5.13 | 5.35 | 5.35 | 5.38 | 5 | 184.27M |
| November 14, 2025 | 5.32 | 5.24 | 5.24 | 5.34 | 5.21 | 72.7M |
| November 13, 2025 | 5.28 | 5.32 | 5.32 | 5.4 | 5.22 | 109.12M |
| November 12, 2025 | 5.26 | 5.26 | 5.26 | 5.34 | 5.21 | 109.22M |
| November 11, 2025 | 5.21 | 5.29 | 5.29 | 5.33 | 5.18 | 127.21M |
| November 10, 2025 | 4.92 | 5.26 | 5.26 | 5.32 | 4.89 | 304.93M |
| November 07, 2025 | 4.95 | 4.9 | 4.9 | 5.03 | 4.88 | 100.93M |
| November 06, 2025 | 4.95 | 4.96 | 4.96 | 5.04 | 4.91 | 112.26M |
| November 05, 2025 | 4.95 | 4.95 | 4.95 | 5.02 | 4.86 | 102.77M |
| November 04, 2025 | 5.01 | 4.95 | 4.95 | 5.06 | 4.9 | 124.99M |
| November 03, 2025 | 4.8 | 5.01 | 5.01 | 5.07 | 4.75 | 225.13M |
| October 31, 2025 | 4.81 | 4.8 | 4.8 | 4.83 | 4.71 | 159.35M |
| October 30, 2025 | 4.81 | 4.81 | 4.81 | 4.87 | 4.75 | 137.51M |
| October 29, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.74 | 107.52M |
| October 28, 2025 | 4.85 | 4.84 | 4.84 | 4.91 | 4.77 | 96.58M |
| October 27, 2025 | 4.86 | 4.83 | 4.83 | 4.9 | 4.79 | 95.32M |
| October 24, 2025 | 4.94 | 4.85 | 4.85 | 4.94 | 4.76 | 112.63M |
| October 23, 2025 | 4.9 | 4.94 | 4.94 | 4.96 | 4.82 | 96.62M |
| October 22, 2025 | 4.82 | 4.9 | 4.9 | 4.94 | 4.78 | 109.72M |
| October 21, 2025 | 4.8 | 4.86 | 4.86 | 4.89 | 4.71 | 171.25M |
| October 20, 2025 | 4.48 | 4.78 | 4.78 | 4.82 | 4.48 | 301.87M |