5.87
-0.05(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.92 | 5.87 | 5.87 | 5.93 | 5.86 | 18.37M |
| January 13, 2026 | 5.91 | 5.92 | 5.92 | 5.95 | 5.89 | 17.74M |
| January 12, 2026 | 5.86 | 5.9 | 5.9 | 5.91 | 5.86 | 13.44M |
| January 09, 2026 | 5.89 | 5.89 | 5.89 | 5.9 | 5.86 | 12.62M |
| January 08, 2026 | 5.93 | 5.89 | 5.89 | 5.94 | 5.88 | 17.47M |
| January 07, 2026 | 5.96 | 5.93 | 5.93 | 5.99 | 5.93 | 15.24M |
| January 06, 2026 | 5.93 | 5.97 | 5.97 | 5.98 | 5.9 | 18.68M |
| January 05, 2026 | 5.94 | 5.93 | 5.93 | 5.95 | 5.89 | 15.01M |
| December 31, 2025 | 5.91 | 5.93 | 5.93 | 5.98 | 5.91 | 11.71M |
| December 30, 2025 | 5.93 | 5.93 | 5.93 | 5.94 | 5.89 | 9.48M |
| December 29, 2025 | 5.94 | 5.92 | 5.92 | 5.97 | 5.89 | 15.08M |
| December 26, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.91 | 11.04M |
| December 25, 2025 | 5.95 | 5.97 | 5.97 | 6.03 | 5.94 | 8.97M |
| December 24, 2025 | 5.94 | 5.96 | 5.96 | 5.98 | 5.92 | 9.39M |
| December 23, 2025 | 5.99 | 5.95 | 5.95 | 6.05 | 5.93 | 13.95M |
| December 22, 2025 | 6.02 | 5.96 | 5.96 | 6.04 | 5.96 | 14.15M |
| December 19, 2025 | 5.95 | 6.04 | 6.04 | 6.06 | 5.93 | 13.98M |
| December 18, 2025 | 5.87 | 5.98 | 5.98 | 5.99 | 5.87 | 17.63M |
| December 17, 2025 | 5.88 | 5.88 | 5.88 | 5.91 | 5.83 | 11.89M |
| December 16, 2025 | 5.92 | 5.9 | 5.9 | 5.94 | 5.85 | 10.57M |
| December 15, 2025 | 5.92 | 5.91 | 5.91 | 5.94 | 5.9 | 9.61M |
| December 12, 2025 | 5.95 | 5.92 | 5.92 | 5.97 | 5.91 | 13.77M |
| December 11, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.95 | 12.47M |
| December 10, 2025 | 6.05 | 5.99 | 5.99 | 6.1 | 5.97 | 14.38M |
| December 09, 2025 | 6.07 | 6.07 | 6.07 | 6.13 | 6.05 | 11.33M |
| December 08, 2025 | 6.11 | 6.08 | 6.08 | 6.14 | 6.04 | 17.86M |
| December 05, 2025 | 6.22 | 6.1 | 6.1 | 6.22 | 6.08 | 16.72M |
| December 04, 2025 | 6.22 | 6.21 | 6.21 | 6.26 | 6.18 | 11.78M |
| December 03, 2025 | 6.22 | 6.24 | 6.24 | 6.33 | 6.19 | 19.66M |
| December 02, 2025 | 6.17 | 6.21 | 6.21 | 6.24 | 6.16 | 14.64M |
| December 01, 2025 | 6.06 | 6.17 | 6.17 | 6.18 | 6.05 | 18.29M |
| November 28, 2025 | 6.18 | 6.05 | 6.05 | 6.18 | 6.05 | 15.93M |
| November 27, 2025 | 6.09 | 6.16 | 6.16 | 6.18 | 6.05 | 14.89M |
| November 26, 2025 | 6.07 | 6.09 | 6.09 | 6.13 | 6.06 | 20.75M |
| November 25, 2025 | 5.97 | 6.06 | 6.06 | 6.08 | 5.95 | 20.38M |
| November 24, 2025 | 6.1 | 6.07 | 6.07 | 6.14 | 6.04 | 24.93M |
| November 21, 2025 | 6.23 | 6.1 | 6.1 | 6.28 | 6.1 | 20.74M |
| November 20, 2025 | 6.19 | 6.24 | 6.24 | 6.3 | 6.17 | 19.06M |
| November 19, 2025 | 6.15 | 6.19 | 6.19 | 6.21 | 6.14 | 12.83M |
| November 18, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.13 | 13.04M |
| November 17, 2025 | 6.24 | 6.17 | 6.17 | 6.26 | 6.15 | 23.06M |
| November 14, 2025 | 6.23 | 6.24 | 6.24 | 6.32 | 6.23 | 15.4M |
| November 13, 2025 | 6.29 | 6.23 | 6.23 | 6.31 | 6.19 | 18.74M |
| November 12, 2025 | 6.24 | 6.3 | 6.3 | 6.35 | 6.24 | 15.64M |
| November 11, 2025 | 6.22 | 6.25 | 6.25 | 6.27 | 6.19 | 13.75M |
| November 10, 2025 | 6.16 | 6.21 | 6.21 | 6.22 | 6.16 | 11.78M |
| November 07, 2025 | 6.2 | 6.19 | 6.19 | 6.24 | 6.18 | 11.02M |
| November 06, 2025 | 6.18 | 6.2 | 6.2 | 6.22 | 6.15 | 12.59M |
| November 05, 2025 | 6.24 | 6.19 | 6.19 | 6.27 | 6.19 | 17.77M |
| November 04, 2025 | 6.18 | 6.24 | 6.24 | 6.26 | 6.16 | 22.55M |
| November 03, 2025 | 6.09 | 6.18 | 6.18 | 6.22 | 6.07 | 27.14M |
| October 31, 2025 | 6.06 | 6.07 | 6.07 | 6.11 | 6.03 | 15.48M |
| October 30, 2025 | 6.05 | 6.06 | 6.06 | 6.11 | 6.04 | 14.88M |
| October 29, 2025 | 6.15 | 6.05 | 6.05 | 6.15 | 6.02 | 16.63M |
| October 28, 2025 | 6.17 | 6.14 | 6.14 | 6.21 | 6.08 | 15.37M |
| October 27, 2025 | 6.18 | 6.18 | 6.18 | 6.24 | 6.1 | 17.66M |
| October 24, 2025 | 6.25 | 6.16 | 6.16 | 6.27 | 6.14 | 16.56M |
| October 23, 2025 | 6.23 | 6.26 | 6.26 | 6.3 | 6.2 | 17.8M |
| October 22, 2025 | 6.18 | 6.23 | 6.23 | 6.27 | 6.17 | 21.52M |
| October 21, 2025 | 6.17 | 6.15 | 6.15 | 6.2 | 6.14 | 12.41M |