5.79
-0.11(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.87 | 5.79 | 5.79 | 5.94 | 5.75 | 33.83M |
| January 13, 2026 | 5.98 | 5.9 | 5.9 | 6.01 | 5.88 | 27.32M |
| January 12, 2026 | 5.91 | 5.99 | 5.99 | 6.02 | 5.91 | 28.35M |
| January 09, 2026 | 5.93 | 5.94 | 5.94 | 6.01 | 5.87 | 27.14M |
| January 08, 2026 | 5.93 | 5.94 | 5.94 | 5.99 | 5.87 | 17.26M |
| January 07, 2026 | 5.96 | 5.93 | 5.93 | 6.01 | 5.9 | 20.99M |
| January 06, 2026 | 5.94 | 5.95 | 5.95 | 5.95 | 5.86 | 21.42M |
| January 05, 2026 | 5.89 | 5.94 | 5.94 | 5.96 | 5.81 | 23.61M |
| December 31, 2025 | 5.93 | 5.89 | 5.89 | 5.95 | 5.81 | 17.66M |
| December 30, 2025 | 5.94 | 5.95 | 5.95 | 6.02 | 5.9 | 16.16M |
| December 29, 2025 | 5.91 | 5.96 | 5.96 | 6.04 | 5.88 | 20.71M |
| December 26, 2025 | 5.86 | 5.9 | 5.9 | 5.94 | 5.86 | 15.23M |
| December 25, 2025 | 5.8 | 5.86 | 5.86 | 5.91 | 5.75 | 15.92M |
| December 24, 2025 | 5.74 | 5.82 | 5.82 | 5.83 | 5.71 | 15.83M |
| December 23, 2025 | 5.81 | 5.75 | 5.75 | 5.82 | 5.72 | 16.24M |
| December 22, 2025 | 5.86 | 5.8 | 5.8 | 6 | 5.78 | 21.84M |
| December 19, 2025 | 5.76 | 5.83 | 5.83 | 5.89 | 5.76 | 17.17M |
| December 18, 2025 | 5.76 | 5.77 | 5.77 | 5.83 | 5.73 | 13.92M |
| December 17, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.67 | 10.94M |
| December 16, 2025 | 5.9 | 5.72 | 5.72 | 5.91 | 5.69 | 21.13M |
| December 15, 2025 | 5.68 | 5.91 | 5.91 | 5.97 | 5.61 | 26.88M |
| December 12, 2025 | 5.64 | 5.68 | 5.68 | 5.75 | 5.64 | 18.49M |
| December 11, 2025 | 5.59 | 5.63 | 5.63 | 5.69 | 5.58 | 17.56M |
| December 10, 2025 | 5.55 | 5.61 | 5.61 | 5.65 | 5.5 | 16.32M |
| December 09, 2025 | 5.79 | 5.59 | 5.59 | 5.8 | 5.58 | 26.86M |
| December 08, 2025 | 5.95 | 5.8 | 5.8 | 5.98 | 5.76 | 25.88M |
| December 05, 2025 | 5.9 | 5.94 | 5.94 | 5.96 | 5.75 | 27.27M |
| December 04, 2025 | 5.9 | 5.9 | 5.9 | 5.93 | 5.83 | 19.71M |
| December 03, 2025 | 5.95 | 5.9 | 5.9 | 5.99 | 5.86 | 16.5M |
| December 02, 2025 | 5.98 | 5.96 | 5.96 | 6 | 5.88 | 27.55M |
| December 01, 2025 | 5.97 | 6 | 6 | 6.05 | 5.97 | 16.68M |
| November 28, 2025 | 5.97 | 5.98 | 5.98 | 6.02 | 5.89 | 21.22M |
| November 27, 2025 | 5.88 | 5.97 | 5.97 | 5.98 | 5.81 | 34.43M |
| November 26, 2025 | 5.95 | 5.89 | 5.89 | 5.99 | 5.87 | 38.84M |
| November 25, 2025 | 5.99 | 5.91 | 5.91 | 6.05 | 5.9 | 27.31M |
| November 24, 2025 | 5.96 | 5.94 | 5.94 | 6.04 | 5.94 | 20.34M |
| November 21, 2025 | 6.13 | 5.95 | 5.95 | 6.15 | 5.94 | 20.94M |
| November 20, 2025 | 6.12 | 6.14 | 6.14 | 6.22 | 6.12 | 14.71M |
| November 19, 2025 | 6.07 | 6.17 | 6.17 | 6.22 | 5.96 | 31.67M |
| November 18, 2025 | 6.24 | 6.04 | 6.04 | 6.27 | 6.01 | 29.75M |
| November 17, 2025 | 6.29 | 6.25 | 6.25 | 6.34 | 6.23 | 18.55M |
| November 14, 2025 | 6.3 | 6.29 | 6.29 | 6.39 | 6.27 | 17.51M |
| November 13, 2025 | 6.33 | 6.33 | 6.33 | 6.4 | 6.21 | 27.72M |
| November 12, 2025 | 6.17 | 6.32 | 6.32 | 6.34 | 6.14 | 42.85M |
| November 11, 2025 | 6.1 | 6.17 | 6.17 | 6.19 | 6.08 | 22.58M |
| November 10, 2025 | 6.21 | 6.13 | 6.13 | 6.25 | 6.1 | 27.89M |
| November 07, 2025 | 6.14 | 6.19 | 6.19 | 6.23 | 6.11 | 28.44M |
| November 06, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 6.06 | 26.37M |
| November 05, 2025 | 6 | 6.11 | 6.11 | 6.17 | 5.93 | 27.51M |
| November 04, 2025 | 6.11 | 6.04 | 6.04 | 6.19 | 6.01 | 33.56M |
| November 03, 2025 | 6.05 | 6.16 | 6.16 | 6.18 | 5.97 | 65.97M |
| October 31, 2025 | 5.9 | 5.92 | 5.92 | 6.05 | 5.9 | 75.47M |
| October 30, 2025 | 5.8 | 5.9 | 5.9 | 6.09 | 5.8 | 98.17M |
| October 29, 2025 | 5.48 | 5.54 | 5.54 | 5.55 | 5.37 | 21.47M |
| October 28, 2025 | 5.58 | 5.48 | 5.48 | 5.58 | 5.45 | 18.27M |
| October 27, 2025 | 5.45 | 5.58 | 5.58 | 5.7 | 5.45 | 29.2M |
| October 24, 2025 | 5.55 | 5.44 | 5.44 | 5.58 | 5.42 | 17.86M |
| October 23, 2025 | 5.57 | 5.56 | 5.56 | 5.57 | 5.4 | 20.63M |
| October 22, 2025 | 5.42 | 5.57 | 5.57 | 5.61 | 5.39 | 31.57M |
| October 21, 2025 | 5.36 | 5.42 | 5.42 | 5.45 | 5.32 | 14.47M |