5.91
+0.13(+2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.85 | 5.91 | 5.91 | 6 | 5.82 | 477.02M |
| January 13, 2026 | 5.77 | 5.78 | 5.78 | 5.93 | 5.72 | 365.03M |
| January 12, 2026 | 5.92 | 5.76 | 5.76 | 5.97 | 5.68 | 389.34M |
| January 09, 2026 | 5.72 | 5.85 | 5.85 | 5.89 | 5.72 | 279.45M |
| January 08, 2026 | 5.76 | 5.74 | 5.74 | 5.93 | 5.67 | 400.91M |
| January 07, 2026 | 5.7 | 5.83 | 5.83 | 6 | 5.61 | 458.06M |
| January 06, 2026 | 5.55 | 5.67 | 5.67 | 5.82 | 5.52 | 432.4M |
| January 05, 2026 | 5.54 | 5.5 | 5.5 | 5.65 | 5.42 | 372.11M |
| December 31, 2025 | 5.33 | 5.38 | 5.38 | 5.44 | 5.3 | 264.27M |
| December 30, 2025 | 5.12 | 5.31 | 5.31 | 5.38 | 5.1 | 290.91M |
| December 29, 2025 | 5.35 | 5.23 | 5.23 | 5.39 | 5.21 | 392.66M |
| December 26, 2025 | 5.01 | 5.31 | 5.31 | 5.36 | 5.01 | 406.19M |
| December 25, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.95 | 152.44M |
| December 24, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 4.97 | 223.91M |
| December 23, 2025 | 4.88 | 5.02 | 5.02 | 5.14 | 4.86 | 355.44M |
| December 22, 2025 | 4.85 | 4.82 | 4.82 | 4.92 | 4.8 | 205.02M |
| December 19, 2025 | 4.68 | 4.78 | 4.78 | 4.82 | 4.63 | 191.67M |
| December 18, 2025 | 4.68 | 4.66 | 4.66 | 4.75 | 4.66 | 114.59M |
| December 17, 2025 | 4.62 | 4.68 | 4.68 | 4.72 | 4.6 | 156.81M |
| December 16, 2025 | 4.6 | 4.6 | 4.6 | 4.64 | 4.54 | 151.95M |
| December 15, 2025 | 4.68 | 4.63 | 4.63 | 4.73 | 4.61 | 168.57M |
| December 12, 2025 | 4.78 | 4.74 | 4.74 | 4.78 | 4.68 | 201.76M |
| December 11, 2025 | 5.03 | 4.94 | 4.68 | 5.09 | 4.91 | 192.09M |
| December 10, 2025 | 4.95 | 5.01 | 5.01 | 5.06 | 4.92 | 196.53M |
| December 09, 2025 | 5.17 | 4.97 | 4.97 | 5.17 | 4.94 | 313.36M |
| December 08, 2025 | 5.32 | 5.22 | 5.22 | 5.33 | 5.15 | 325.89M |
| December 05, 2025 | 4.95 | 5.33 | 5.33 | 5.38 | 4.94 | 524.5M |
| December 04, 2025 | 5 | 4.91 | 4.91 | 5.02 | 4.9 | 269.14M |
| December 03, 2025 | 4.75 | 4.94 | 4.94 | 5.01 | 4.73 | 352.42M |
| December 02, 2025 | 4.82 | 4.75 | 4.75 | 4.82 | 4.72 | 136.17M |
| December 01, 2025 | 4.77 | 4.81 | 4.81 | 4.91 | 4.77 | 265.68M |
| November 28, 2025 | 4.72 | 4.71 | 4.71 | 4.76 | 4.66 | 140.68M |
| November 27, 2025 | 4.79 | 4.73 | 4.73 | 4.82 | 4.72 | 172.83M |
| November 26, 2025 | 4.75 | 4.72 | 4.72 | 4.78 | 4.68 | 190.92M |
| November 25, 2025 | 4.82 | 4.75 | 4.75 | 4.85 | 4.74 | 201.41M |
| November 24, 2025 | 4.79 | 4.77 | 4.77 | 4.82 | 4.67 | 186.21M |
| November 21, 2025 | 4.85 | 4.75 | 4.75 | 4.88 | 4.74 | 266.82M |
| November 20, 2025 | 5.01 | 4.93 | 4.93 | 5.04 | 4.92 | 176.1M |
| November 19, 2025 | 4.93 | 4.97 | 4.97 | 5.01 | 4.91 | 211.82M |
| November 18, 2025 | 5.08 | 4.93 | 4.93 | 5.11 | 4.88 | 355.04M |
| November 17, 2025 | 5.13 | 5.12 | 5.12 | 5.21 | 5.08 | 285M |
| November 14, 2025 | 5.3 | 5.19 | 5.19 | 5.32 | 5.19 | 351.84M |
| November 13, 2025 | 5.36 | 5.35 | 5.35 | 5.45 | 5.26 | 545.12M |
| November 12, 2025 | 5.16 | 5.33 | 5.33 | 5.43 | 5.11 | 643.82M |
| November 11, 2025 | 5.25 | 5.16 | 5.16 | 5.3 | 5.11 | 305.75M |
| November 10, 2025 | 5.2 | 5.21 | 5.21 | 5.32 | 5.11 | 556.83M |
| November 07, 2025 | 5.05 | 5.2 | 5.2 | 5.31 | 5 | 816.37M |
| November 06, 2025 | 4.62 | 5.08 | 5.08 | 5.08 | 4.62 | 522.16M |
| November 05, 2025 | 4.53 | 4.62 | 4.62 | 4.66 | 4.52 | 260.58M |
| November 04, 2025 | 4.68 | 4.62 | 4.62 | 4.81 | 4.58 | 361.45M |
| November 03, 2025 | 4.66 | 4.71 | 4.71 | 4.74 | 4.53 | 429.16M |
| October 31, 2025 | 4.74 | 4.61 | 4.61 | 4.81 | 4.59 | 473.58M |
| October 30, 2025 | 4.65 | 4.75 | 4.75 | 4.84 | 4.6 | 941.89M |
| October 29, 2025 | 4.16 | 4.57 | 4.57 | 4.57 | 4.15 | 644.66M |
| October 28, 2025 | 4.2 | 4.15 | 4.15 | 4.25 | 4.13 | 231.85M |
| October 27, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.15 | 218.52M |
| October 24, 2025 | 4.2 | 4.16 | 4.16 | 4.29 | 4.12 | 285.16M |
| October 23, 2025 | 4.06 | 4.13 | 4.13 | 4.15 | 4.05 | 242.1M |
| October 22, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 4 | 179.94M |
| October 21, 2025 | 4.04 | 4.06 | 4.06 | 4.12 | 4.04 | 214.12M |