5.78
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.79 | 5.78 | 5.78 | 5.91 | 5.75 | 102.93M |
| January 13, 2026 | 5.83 | 5.79 | 5.79 | 5.86 | 5.77 | 86.7M |
| January 12, 2026 | 5.76 | 5.86 | 5.86 | 5.93 | 5.75 | 106.6M |
| January 09, 2026 | 5.73 | 5.74 | 5.74 | 5.77 | 5.71 | 65.43M |
| January 08, 2026 | 5.74 | 5.7 | 5.7 | 5.74 | 5.68 | 55.24M |
| January 07, 2026 | 5.81 | 5.75 | 5.75 | 5.85 | 5.73 | 73.56M |
| January 06, 2026 | 5.72 | 5.81 | 5.81 | 5.82 | 5.69 | 116.54M |
| January 05, 2026 | 5.58 | 5.74 | 5.74 | 5.76 | 5.58 | 112.82M |
| December 31, 2025 | 5.55 | 5.57 | 5.57 | 5.6 | 5.55 | 39.98M |
| December 30, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.51 | 36.81M |
| December 29, 2025 | 5.59 | 5.57 | 5.57 | 5.62 | 5.57 | 39.73M |
| December 26, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.55 | 41.35M |
| December 25, 2025 | 5.61 | 5.59 | 5.59 | 5.63 | 5.57 | 43.29M |
| December 24, 2025 | 5.52 | 5.6 | 5.6 | 5.61 | 5.51 | 53.47M |
| December 23, 2025 | 5.51 | 5.52 | 5.52 | 5.55 | 5.49 | 43.55M |
| December 22, 2025 | 5.5 | 5.51 | 5.51 | 5.54 | 5.49 | 44.21M |
| December 19, 2025 | 5.45 | 5.5 | 5.5 | 5.51 | 5.43 | 51.26M |
| December 18, 2025 | 5.44 | 5.46 | 5.46 | 5.47 | 5.42 | 40.39M |
| December 17, 2025 | 5.39 | 5.45 | 5.45 | 5.47 | 5.36 | 45.2M |
| December 16, 2025 | 5.43 | 5.4 | 5.4 | 5.44 | 5.36 | 40.66M |
| December 15, 2025 | 5.4 | 5.43 | 5.43 | 5.48 | 5.39 | 32.48M |
| December 12, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.39 | 36.58M |
| December 11, 2025 | 5.47 | 5.41 | 5.41 | 5.49 | 5.41 | 40.29M |
| December 10, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.38 | 39.48M |
| December 09, 2025 | 5.48 | 5.42 | 5.42 | 5.5 | 5.42 | 31.04M |
| December 08, 2025 | 5.5 | 5.48 | 5.48 | 5.52 | 5.46 | 38.73M |
| December 05, 2025 | 5.46 | 5.51 | 5.51 | 5.51 | 5.43 | 38.01M |
| December 04, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.43 | 30.52M |
| December 03, 2025 | 5.49 | 5.47 | 5.47 | 5.51 | 5.45 | 39.33M |
| December 02, 2025 | 5.45 | 5.48 | 5.48 | 5.5 | 5.42 | 37.36M |
| December 01, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.39 | 47.49M |
| November 28, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.36 | 34.76M |
| November 27, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.35 | 34.89M |
| November 26, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.36 | 27.79M |
| November 25, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.35 | 45.48M |
| November 24, 2025 | 5.38 | 5.35 | 5.35 | 5.39 | 5.33 | 39.58M |
| November 21, 2025 | 5.49 | 5.35 | 5.35 | 5.51 | 5.34 | 92.68M |
| November 20, 2025 | 5.56 | 5.53 | 5.53 | 5.58 | 5.52 | 42.54M |
| November 19, 2025 | 5.55 | 5.55 | 5.55 | 5.59 | 5.52 | 40.71M |
| November 18, 2025 | 5.63 | 5.56 | 5.56 | 5.64 | 5.53 | 68.94M |
| November 17, 2025 | 5.76 | 5.64 | 5.64 | 5.77 | 5.63 | 90.73M |
| November 14, 2025 | 5.8 | 5.76 | 5.76 | 5.83 | 5.76 | 56.23M |
| November 13, 2025 | 5.78 | 5.83 | 5.83 | 5.85 | 5.76 | 58.73M |
| November 12, 2025 | 5.82 | 5.78 | 5.78 | 5.83 | 5.75 | 62.06M |
| November 11, 2025 | 5.86 | 5.82 | 5.82 | 5.87 | 5.8 | 49.14M |
| November 10, 2025 | 5.84 | 5.85 | 5.85 | 5.87 | 5.82 | 57.78M |
| November 07, 2025 | 5.82 | 5.83 | 5.83 | 5.86 | 5.8 | 52.48M |
| November 06, 2025 | 5.79 | 5.82 | 5.82 | 5.84 | 5.78 | 49.94M |
| November 05, 2025 | 5.77 | 5.78 | 5.78 | 5.8 | 5.74 | 54.3M |
| November 04, 2025 | 5.8 | 5.8 | 5.8 | 5.83 | 5.76 | 65.06M |
| November 03, 2025 | 5.87 | 5.82 | 5.82 | 5.87 | 5.77 | 83.23M |
| October 31, 2025 | 5.83 | 5.85 | 5.85 | 5.9 | 5.82 | 65.59M |
| October 30, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.82 | 82.72M |
| October 29, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.8 | 96.08M |
| October 28, 2025 | 6 | 5.88 | 5.88 | 6.01 | 5.87 | 225.77M |
| October 27, 2025 | 6.12 | 6.17 | 6.17 | 6.19 | 6.1 | 111.3M |
| October 24, 2025 | 6.1 | 6.09 | 6.09 | 6.19 | 6.05 | 87.36M |
| October 23, 2025 | 5.96 | 6.09 | 6.09 | 6.15 | 5.9 | 113.72M |
| October 22, 2025 | 5.99 | 5.95 | 5.95 | 6 | 5.91 | 70.44M |
| October 21, 2025 | 5.99 | 6 | 6 | 6.04 | 5.96 | 69.33M |