5.23
-0.04999998(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.27 | 5.23 | 5.23 | 5.28 | 5.23 | 6.6M |
| January 14, 2026 | 5.3 | 5.28 | 5.28 | 5.33 | 5.25 | 12.07M |
| January 13, 2026 | 5.36 | 5.31 | 5.31 | 5.39 | 5.28 | 14.04M |
| January 12, 2026 | 5.38 | 5.35 | 5.35 | 5.39 | 5.32 | 17.86M |
| January 09, 2026 | 5.41 | 5.39 | 5.39 | 5.41 | 5.34 | 10.4M |
| January 08, 2026 | 5.39 | 5.41 | 5.41 | 5.43 | 5.35 | 9.79M |
| January 07, 2026 | 5.5 | 5.39 | 5.39 | 5.5 | 5.37 | 8.79M |
| January 06, 2026 | 5.39 | 5.45 | 5.45 | 5.55 | 5.38 | 11.09M |
| January 05, 2026 | 5.32 | 5.41 | 5.41 | 5.44 | 5.32 | 8.35M |
| December 31, 2025 | 5.28 | 5.29 | 5.29 | 5.33 | 5.26 | 4.25M |
| December 30, 2025 | 5.41 | 5.3 | 5.3 | 5.41 | 5.3 | 6.5M |
| December 29, 2025 | 5.29 | 5.42 | 5.42 | 5.54 | 5.29 | 13.83M |
| December 26, 2025 | 5.34 | 5.29 | 5.29 | 5.34 | 5.24 | 7.14M |
| December 25, 2025 | 5.32 | 5.33 | 5.33 | 5.35 | 5.28 | 5.36M |
| December 24, 2025 | 5.28 | 5.31 | 5.31 | 5.37 | 5.23 | 7.22M |
| December 23, 2025 | 5.43 | 5.27 | 5.27 | 5.44 | 5.21 | 12.37M |
| December 22, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.41 | 7.01M |
| December 19, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.39 | 6.6M |
| December 18, 2025 | 5.45 | 5.43 | 5.43 | 5.53 | 5.4 | 8.5M |
| December 17, 2025 | 5.51 | 5.51 | 5.51 | 5.62 | 5.39 | 12.86M |
| December 16, 2025 | 5.94 | 5.66 | 5.66 | 5.95 | 5.66 | 12.91M |
| December 15, 2025 | 5.84 | 5.9 | 5.9 | 6.14 | 5.83 | 17.54M |
| December 12, 2025 | 5.79 | 5.96 | 5.96 | 6.02 | 5.74 | 27.22M |
| December 11, 2025 | 5.7 | 5.73 | 5.73 | 5.86 | 5.66 | 10.18M |
| December 10, 2025 | 5.82 | 5.73 | 5.73 | 5.84 | 5.69 | 7.4M |
| December 09, 2025 | 5.75 | 5.82 | 5.82 | 5.95 | 5.73 | 10.64M |
| December 08, 2025 | 5.76 | 5.78 | 5.78 | 5.78 | 5.63 | 8.08M |
| December 05, 2025 | 5.62 | 5.77 | 5.77 | 5.81 | 5.56 | 7.71M |
| December 04, 2025 | 5.65 | 5.64 | 5.64 | 5.69 | 5.62 | 4.46M |
| December 03, 2025 | 5.7 | 5.67 | 5.67 | 5.72 | 5.64 | 4.87M |
| December 02, 2025 | 5.81 | 5.7 | 5.7 | 5.81 | 5.69 | 6.29M |
| December 01, 2025 | 5.79 | 5.81 | 5.81 | 5.85 | 5.75 | 6.33M |
| November 28, 2025 | 5.78 | 5.77 | 5.77 | 5.81 | 5.71 | 6.88M |
| November 27, 2025 | 5.74 | 5.8 | 5.8 | 5.98 | 5.65 | 10.69M |
| November 26, 2025 | 5.7 | 5.71 | 5.71 | 5.81 | 5.69 | 6.61M |
| November 25, 2025 | 5.6 | 5.73 | 5.73 | 5.78 | 5.6 | 8.53M |
| November 24, 2025 | 5.53 | 5.65 | 5.65 | 5.74 | 5.48 | 10M |
| November 21, 2025 | 5.7 | 5.51 | 5.51 | 5.78 | 5.51 | 14.44M |
| November 20, 2025 | 5.97 | 5.8 | 5.8 | 6.02 | 5.75 | 11.77M |
| November 19, 2025 | 6.07 | 5.96 | 5.96 | 6.13 | 5.92 | 11.72M |
| November 18, 2025 | 6.03 | 6.05 | 6.05 | 6.25 | 6.01 | 14.05M |
| November 17, 2025 | 6.17 | 6.08 | 6.08 | 6.22 | 5.97 | 17.82M |
| November 14, 2025 | 5.9 | 6.15 | 6.15 | 6.15 | 5.9 | 11.71M |
| November 13, 2025 | 5.74 | 5.86 | 5.86 | 5.87 | 5.73 | 12M |
| November 12, 2025 | 5.77 | 5.74 | 5.74 | 5.88 | 5.69 | 12.01M |
| November 11, 2025 | 5.73 | 5.78 | 5.78 | 5.93 | 5.73 | 15.01M |
| November 10, 2025 | 5.65 | 5.78 | 5.78 | 5.89 | 5.65 | 16.89M |
| November 07, 2025 | 5.8 | 5.75 | 5.75 | 5.87 | 5.65 | 31.93M |
| November 06, 2025 | 6.06 | 5.93 | 5.93 | 6.07 | 5.93 | 11.42M |
| November 05, 2025 | 6.12 | 6.24 | 6.24 | 6.45 | 6.09 | 42.72M |
| November 04, 2025 | 6.47 | 6.14 | 6.14 | 6.47 | 5.98 | 56.48M |
| November 03, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.75M |
| October 31, 2025 | 5.68 | 5.87 | 5.87 | 5.87 | 5.61 | 10.71M |
| October 30, 2025 | 5.3 | 5.59 | 5.59 | 5.59 | 5.28 | 27.15M |
| October 29, 2025 | 5.32 | 5.32 | 5.32 | 5.4 | 5.26 | 13.58M |
| October 28, 2025 | 5.36 | 5.34 | 5.34 | 5.39 | 5.32 | 12.4M |
| October 27, 2025 | 5.36 | 5.36 | 5.36 | 5.44 | 5.24 | 16.57M |
| October 24, 2025 | 5.44 | 5.4 | 5.4 | 5.5 | 5.37 | 16.8M |
| October 23, 2025 | 5.35 | 5.44 | 5.44 | 5.46 | 5.24 | 18.01M |
| October 22, 2025 | 5.34 | 5.35 | 5.35 | 5.52 | 5.33 | 19.45M |
