5.39
-0.02(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.43 | 5.39 | 5.39 | 5.44 | 5.32 | 13.54M |
| January 13, 2026 | 5.42 | 5.41 | 5.41 | 5.46 | 5.37 | 11.1M |
| January 12, 2026 | 5.45 | 5.42 | 5.42 | 5.46 | 5.39 | 13.88M |
| January 09, 2026 | 5.37 | 5.43 | 5.43 | 5.43 | 5.36 | 10.76M |
| January 08, 2026 | 5.34 | 5.38 | 5.38 | 5.4 | 5.33 | 9.62M |
| January 07, 2026 | 5.36 | 5.35 | 5.35 | 5.41 | 5.34 | 9.17M |
| January 06, 2026 | 5.33 | 5.36 | 5.36 | 5.37 | 5.31 | 10.48M |
| January 05, 2026 | 5.36 | 5.33 | 5.33 | 5.43 | 5.31 | 14.32M |
| December 31, 2025 | 5.27 | 5.36 | 5.36 | 5.38 | 5.23 | 7.85M |
| December 30, 2025 | 5.25 | 5.25 | 5.25 | 5.29 | 5.18 | 7.07M |
| December 29, 2025 | 5.31 | 5.27 | 5.27 | 5.34 | 5.24 | 7.29M |
| December 26, 2025 | 5.36 | 5.33 | 5.33 | 5.4 | 5.3 | 6.28M |
| December 25, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.31 | 6.72M |
| December 24, 2025 | 5.31 | 5.35 | 5.35 | 5.37 | 5.28 | 6.41M |
| December 23, 2025 | 5.36 | 5.32 | 5.32 | 5.37 | 5.31 | 6.24M |
| December 22, 2025 | 5.31 | 5.36 | 5.36 | 5.41 | 5.27 | 11.91M |
| December 19, 2025 | 5.13 | 5.3 | 5.3 | 5.34 | 5.12 | 8.79M |
| December 18, 2025 | 5.09 | 5.15 | 5.15 | 5.17 | 5.06 | 7.67M |
| December 17, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5 | 10.81M |
| December 16, 2025 | 5.23 | 5.11 | 5.11 | 5.23 | 5.1 | 9.31M |
| December 15, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.12 | 9.14M |
| December 12, 2025 | 5.26 | 5.18 | 5.18 | 5.3 | 5.18 | 8.45M |
| December 11, 2025 | 5.31 | 5.24 | 5.24 | 5.35 | 5.24 | 9.56M |
| December 10, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.27 | 7.1M |
| December 09, 2025 | 5.36 | 5.31 | 5.31 | 5.39 | 5.3 | 7.72M |
| December 08, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.35 | 8.28M |
| December 05, 2025 | 5.33 | 5.36 | 5.36 | 5.36 | 5.27 | 7.52M |
| December 04, 2025 | 5.39 | 5.31 | 5.31 | 5.41 | 5.31 | 9.03M |
| December 03, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.35 | 8.78M |
| December 02, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.3 | 10.58M |
| December 01, 2025 | 5.36 | 5.37 | 5.37 | 5.46 | 5.35 | 12.48M |
| November 28, 2025 | 5.38 | 5.39 | 5.39 | 5.42 | 5.33 | 9.52M |
| November 27, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.3 | 11.18M |
| November 26, 2025 | 5.4 | 5.37 | 5.37 | 5.45 | 5.36 | 9.89M |
| November 25, 2025 | 5.36 | 5.4 | 5.4 | 5.55 | 5.36 | 10.93M |
| November 24, 2025 | 5.29 | 5.35 | 5.35 | 5.44 | 5.27 | 13.78M |
| November 21, 2025 | 5.51 | 5.25 | 5.25 | 5.54 | 5.23 | 20.21M |
| November 20, 2025 | 5.56 | 5.55 | 5.55 | 5.6 | 5.5 | 11.22M |
| November 19, 2025 | 5.65 | 5.55 | 5.55 | 5.71 | 5.5 | 14.22M |
| November 18, 2025 | 5.94 | 5.63 | 5.63 | 5.94 | 5.61 | 22.93M |
| November 17, 2025 | 5.71 | 5.9 | 5.9 | 5.94 | 5.7 | 27.22M |
| November 14, 2025 | 5.7 | 5.7 | 5.7 | 5.76 | 5.63 | 10.54M |
| November 13, 2025 | 5.73 | 5.72 | 5.72 | 5.74 | 5.65 | 11.44M |
| November 12, 2025 | 5.76 | 5.71 | 5.71 | 5.81 | 5.69 | 14.53M |
| November 11, 2025 | 5.79 | 5.76 | 5.76 | 5.84 | 5.74 | 16.02M |
| November 10, 2025 | 5.9 | 5.8 | 5.8 | 5.91 | 5.77 | 18.21M |
| November 07, 2025 | 5.74 | 5.86 | 5.86 | 5.91 | 5.7 | 28.29M |
| November 06, 2025 | 5.73 | 5.76 | 5.76 | 5.86 | 5.73 | 21.07M |
| November 05, 2025 | 5.6 | 5.73 | 5.73 | 5.88 | 5.59 | 26.57M |
| November 04, 2025 | 5.71 | 5.64 | 5.64 | 5.73 | 5.6 | 24.47M |
| November 03, 2025 | 5.57 | 5.79 | 5.79 | 5.8 | 5.54 | 38.1M |
| October 31, 2025 | 5.39 | 5.58 | 5.58 | 5.63 | 5.37 | 31.71M |
| October 30, 2025 | 5.45 | 5.33 | 5.33 | 5.46 | 5.33 | 12.35M |
| October 29, 2025 | 5.41 | 5.45 | 5.45 | 5.48 | 5.34 | 13.1M |
| October 28, 2025 | 5.41 | 5.41 | 5.41 | 5.48 | 5.4 | 11.93M |
| October 27, 2025 | 5.44 | 5.41 | 5.41 | 5.49 | 5.4 | 12.23M |
| October 24, 2025 | 5.48 | 5.44 | 5.44 | 5.53 | 5.42 | 13.18M |
| October 23, 2025 | 5.41 | 5.48 | 5.48 | 5.5 | 5.35 | 15.2M |
| October 22, 2025 | 5.38 | 5.39 | 5.39 | 5.47 | 5.34 | 16.52M |
| October 21, 2025 | 5.28 | 5.38 | 5.38 | 5.39 | 5.27 | 12.3M |