5.86
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.85 | 5.86 | 5.86 | 5.89 | 5.84 | 22.12M |
| January 14, 2026 | 5.92 | 5.87 | 5.87 | 5.93 | 5.83 | 43.07M |
| January 13, 2026 | 5.93 | 5.91 | 5.91 | 5.95 | 5.89 | 37.79M |
| January 12, 2026 | 5.89 | 5.92 | 5.92 | 5.92 | 5.89 | 37.39M |
| January 09, 2026 | 5.9 | 5.91 | 5.91 | 5.92 | 5.88 | 29.46M |
| January 08, 2026 | 5.87 | 5.9 | 5.9 | 5.91 | 5.86 | 29.4M |
| January 07, 2026 | 5.91 | 5.87 | 5.87 | 5.94 | 5.86 | 30.7M |
| January 06, 2026 | 5.89 | 5.91 | 5.91 | 5.91 | 5.86 | 38.7M |
| January 05, 2026 | 5.85 | 5.89 | 5.89 | 5.89 | 5.82 | 26.15M |
| December 31, 2025 | 5.79 | 5.83 | 5.83 | 5.85 | 5.78 | 24.7M |
| December 30, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.76 | 19.06M |
| December 29, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.77 | 18.6M |
| December 26, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.77 | 20.11M |
| December 25, 2025 | 5.79 | 5.78 | 5.78 | 5.82 | 5.78 | 17.56M |
| December 24, 2025 | 5.76 | 5.8 | 5.8 | 5.8 | 5.74 | 12.69M |
| December 23, 2025 | 5.77 | 5.75 | 5.75 | 5.78 | 5.74 | 13.99M |
| December 22, 2025 | 5.82 | 5.78 | 5.78 | 5.82 | 5.77 | 17.35M |
| December 19, 2025 | 5.76 | 5.81 | 5.81 | 5.82 | 5.76 | 16.19M |
| December 18, 2025 | 5.75 | 5.77 | 5.77 | 5.78 | 5.73 | 15.4M |
| December 17, 2025 | 5.71 | 5.77 | 5.77 | 5.77 | 5.66 | 23.62M |
| December 16, 2025 | 5.8 | 5.72 | 5.72 | 5.81 | 5.7 | 27.62M |
| December 15, 2025 | 5.86 | 5.8 | 5.8 | 5.87 | 5.79 | 29.71M |
| December 12, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.85 | 30.62M |
| December 11, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.86 | 17.28M |
| December 10, 2025 | 5.88 | 5.91 | 5.91 | 5.92 | 5.87 | 19.06M |
| December 09, 2025 | 5.92 | 5.87 | 5.87 | 5.93 | 5.86 | 27.9M |
| December 08, 2025 | 5.94 | 5.93 | 5.93 | 5.96 | 5.9 | 24.84M |
| December 05, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.91 | 24.19M |
| December 04, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.89 | 21.81M |
| December 03, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.88 | 22.97M |
| December 02, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.87 | 24.85M |
| December 01, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.88 | 41.71M |
| November 28, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.9 | 17.86M |
| November 27, 2025 | 5.92 | 5.92 | 5.92 | 5.94 | 5.91 | 16.56M |
| November 26, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.91 | 21.39M |
| November 25, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.92 | 23.22M |
| November 24, 2025 | 5.93 | 5.93 | 5.93 | 5.97 | 5.91 | 26.44M |
| November 21, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.92 | 56.06M |
| November 20, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 21.97M |
| November 19, 2025 | 6.05 | 6.05 | 6.05 | 6.08 | 6.02 | 21.44M |
| November 18, 2025 | 6.11 | 6.05 | 6.05 | 6.13 | 6.02 | 33.3M |
| November 17, 2025 | 6.2 | 6.12 | 6.12 | 6.2 | 6.08 | 39.03M |
| November 14, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.17 | 32.06M |
| November 13, 2025 | 6.18 | 6.19 | 6.19 | 6.2 | 6.15 | 33.44M |
| November 12, 2025 | 6.16 | 6.17 | 6.17 | 6.2 | 6.14 | 33.94M |
| November 11, 2025 | 6.16 | 6.17 | 6.17 | 6.18 | 6.14 | 28.29M |
| November 10, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.13 | 28.06M |
| November 07, 2025 | 6.17 | 6.15 | 6.15 | 6.19 | 6.14 | 25.15M |
| November 06, 2025 | 6.14 | 6.17 | 6.17 | 6.2 | 6.11 | 42.52M |
| November 05, 2025 | 6.09 | 6.13 | 6.13 | 6.16 | 6.07 | 37.61M |
| November 04, 2025 | 6.11 | 6.1 | 6.1 | 6.14 | 6.07 | 39.07M |
| November 03, 2025 | 6 | 6.12 | 6.12 | 6.12 | 5.97 | 75.86M |
| October 31, 2025 | 5.94 | 5.98 | 5.98 | 6.01 | 5.94 | 71.74M |
| October 30, 2025 | 6 | 5.92 | 5.92 | 6 | 5.9 | 128.2M |
| October 29, 2025 | 6.1 | 6.17 | 6.17 | 6.17 | 6.07 | 29.93M |
| October 28, 2025 | 6.18 | 6.1 | 6.1 | 6.19 | 6.08 | 44.27M |
| October 27, 2025 | 6.2 | 6.19 | 6.19 | 6.22 | 6.15 | 40.05M |
| October 24, 2025 | 6.24 | 6.18 | 6.18 | 6.26 | 6.17 | 42.94M |
| October 23, 2025 | 6.28 | 6.26 | 6.26 | 6.3 | 6.19 | 53.9M |
| October 22, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.2 | 72.51M |