5.42
-0.04(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.41 | 5.42 | 5.42 | 5.66 | 5.31 | 17.07M |
| January 13, 2026 | 5.69 | 5.46 | 5.46 | 5.69 | 5.43 | 12.73M |
| January 12, 2026 | 5.73 | 5.68 | 5.68 | 5.74 | 5.63 | 10.16M |
| January 09, 2026 | 5.8 | 5.74 | 5.74 | 5.86 | 5.68 | 10.93M |
| January 08, 2026 | 5.53 | 5.81 | 5.81 | 5.84 | 5.46 | 11.48M |
| January 07, 2026 | 5.58 | 5.57 | 5.57 | 5.71 | 5.54 | 9.21M |
| January 06, 2026 | 5.78 | 5.62 | 5.62 | 5.9 | 5.57 | 10.28M |
| January 05, 2026 | 5.57 | 5.72 | 5.72 | 5.79 | 5.41 | 11.29M |
| December 31, 2025 | 5.64 | 5.61 | 5.61 | 5.75 | 5.6 | 8.95M |
| December 30, 2025 | 5.76 | 5.69 | 5.69 | 5.86 | 5.62 | 12.81M |
| December 29, 2025 | 5.59 | 5.75 | 5.75 | 5.86 | 5.56 | 24.5M |
| December 26, 2025 | 5.38 | 5.58 | 5.58 | 5.58 | 5.38 | 13.61M |
| December 25, 2025 | 5.15 | 5.31 | 5.31 | 5.39 | 5.11 | 14.29M |
| December 24, 2025 | 5.11 | 5.13 | 5.13 | 5.26 | 5.11 | 14.11M |
| December 23, 2025 | 4.99 | 5.19 | 5.19 | 5.22 | 4.83 | 21.12M |
| December 22, 2025 | 4.81 | 4.97 | 4.97 | 5.1 | 4.8 | 14.64M |
| December 19, 2025 | 4.75 | 4.88 | 4.88 | 4.97 | 4.65 | 17.02M |
| December 18, 2025 | 4.85 | 4.85 | 4.85 | 5.35 | 4.85 | 39.36M |
| December 17, 2025 | 4.62 | 5.1 | 5.1 | 5.1 | 4.62 | 31.11M |
| December 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 338,400 |
| December 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 527,900 |
| December 12, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.14M |
| December 11, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 2.13M |
| December 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.33M |
| December 09, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.22M |
| December 08, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 11.61M |
| December 05, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.56M |
| December 04, 2025 | 8.01 | 7.33 | 7.33 | 8.01 | 7.33 | 29.5M |
| December 03, 2025 | 7.55 | 7.72 | 7.72 | 7.72 | 7.45 | 13.45M |
| December 02, 2025 | 7.28 | 7.35 | 7.35 | 7.46 | 7.23 | 16.45M |
| December 01, 2025 | 7.05 | 7.23 | 7.23 | 7.24 | 6.99 | 13.61M |
| November 28, 2025 | 6.7 | 7 | 7 | 7.02 | 6.7 | 10.72M |
| November 27, 2025 | 6.92 | 6.74 | 6.74 | 7.14 | 6.7 | 10.37M |
| November 26, 2025 | 6.8 | 6.91 | 6.91 | 6.92 | 6.53 | 10.3M |
| November 25, 2025 | 6.58 | 6.68 | 6.68 | 6.75 | 6.55 | 8.79M |
| November 24, 2025 | 6.23 | 6.47 | 6.47 | 6.72 | 6.17 | 10.28M |
| November 21, 2025 | 6.81 | 6.46 | 6.46 | 6.81 | 6.46 | 12.37M |
| November 20, 2025 | 6.85 | 6.8 | 6.8 | 7.01 | 6.67 | 9.32M |
| November 19, 2025 | 7.06 | 6.79 | 6.79 | 7.18 | 6.76 | 13.38M |
| November 18, 2025 | 7.16 | 7.12 | 7.12 | 7.25 | 7.05 | 7.01M |
| November 17, 2025 | 6.96 | 7.16 | 7.16 | 7.18 | 6.69 | 11.66M |
| November 14, 2025 | 7.06 | 6.9 | 6.9 | 7.17 | 6.88 | 9.57M |
| November 13, 2025 | 6.97 | 7.05 | 7.05 | 7.13 | 6.94 | 8.99M |
| November 12, 2025 | 7.22 | 6.97 | 6.97 | 7.4 | 6.78 | 20.79M |
| November 11, 2025 | 7.19 | 7.14 | 7.14 | 7.3 | 7.08 | 20.41M |
| November 10, 2025 | 6.69 | 6.97 | 6.97 | 6.97 | 6.66 | 7.83M |
| November 07, 2025 | 6.55 | 6.64 | 6.64 | 6.69 | 6.53 | 7.11M |
| November 06, 2025 | 6.47 | 6.62 | 6.62 | 6.76 | 6.41 | 13.39M |
| November 05, 2025 | 6.5 | 6.47 | 6.47 | 6.75 | 6.45 | 11.55M |
| November 04, 2025 | 6.67 | 6.5 | 6.5 | 6.84 | 6.44 | 15.93M |
| November 03, 2025 | 6.26 | 6.57 | 6.57 | 6.57 | 6.2 | 12.43M |
| October 31, 2025 | 6.2 | 6.26 | 6.26 | 6.36 | 6.2 | 4.56M |
| October 30, 2025 | 6.35 | 6.23 | 6.23 | 6.55 | 6.23 | 7.8M |
| October 29, 2025 | 6.34 | 6.3 | 6.3 | 6.36 | 6.1 | 10.13M |
| October 28, 2025 | 6.4 | 6.37 | 6.37 | 6.6 | 6.33 | 11.46M |
| October 27, 2025 | 6.14 | 6.4 | 6.4 | 6.44 | 6.14 | 12.55M |
| October 24, 2025 | 6.02 | 6.13 | 6.13 | 6.17 | 5.89 | 12.86M |
| October 23, 2025 | 5.91 | 6.06 | 6.06 | 6.1 | 5.87 | 16.81M |
| October 22, 2025 | 6.5 | 6.18 | 6.18 | 6.5 | 6.18 | 10.38M |
| October 21, 2025 | 6.64 | 6.51 | 6.51 | 6.64 | 6.38 | 21.51M |