5.40
-0.09(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.52 | 5.4 | 5.4 | 5.52 | 5.38 | 32.51M |
| January 13, 2026 | 5.63 | 5.49 | 5.49 | 5.65 | 5.47 | 37.2M |
| January 12, 2026 | 5.69 | 5.62 | 5.62 | 5.69 | 5.58 | 40.77M |
| January 09, 2026 | 5.76 | 5.69 | 5.69 | 5.8 | 5.6 | 48.31M |
| January 08, 2026 | 5.64 | 5.76 | 5.76 | 5.83 | 5.62 | 47.53M |
| January 07, 2026 | 5.66 | 5.59 | 5.59 | 5.8 | 5.56 | 40.27M |
| January 06, 2026 | 5.49 | 5.73 | 5.73 | 5.95 | 5.49 | 55.79M |
| January 05, 2026 | 5.57 | 5.49 | 5.49 | 5.57 | 5.44 | 25.01M |
| December 31, 2025 | 5.49 | 5.58 | 5.58 | 5.62 | 5.37 | 35.72M |
| December 30, 2025 | 5.47 | 5.39 | 5.39 | 5.47 | 5.35 | 21.83M |
| December 29, 2025 | 5.55 | 5.47 | 5.47 | 5.55 | 5.42 | 24.94M |
| December 26, 2025 | 5.46 | 5.5 | 5.5 | 5.63 | 5.46 | 36.87M |
| December 25, 2025 | 5.36 | 5.6 | 5.6 | 5.81 | 5.3 | 54.41M |
| December 24, 2025 | 5.45 | 5.39 | 5.39 | 5.52 | 5.3 | 38.31M |
| December 23, 2025 | 5.72 | 5.45 | 5.45 | 5.74 | 5.4 | 68.64M |
| December 22, 2025 | 5.51 | 5.8 | 5.8 | 5.92 | 5.4 | 97.45M |
| December 19, 2025 | 5.3 | 5.38 | 5.38 | 5.49 | 5.24 | 40.4M |
| December 18, 2025 | 5.16 | 5.19 | 5.19 | 5.34 | 5.1 | 33.03M |
| December 17, 2025 | 5.2 | 5.14 | 5.14 | 5.27 | 5.06 | 27.13M |
| December 16, 2025 | 5.18 | 5.22 | 5.22 | 5.38 | 5.13 | 48.18M |
| December 15, 2025 | 4.97 | 5.05 | 5.05 | 5.1 | 4.91 | 19.28M |
| December 12, 2025 | 4.92 | 4.93 | 4.93 | 5 | 4.91 | 9.27M |
| December 11, 2025 | 4.98 | 4.95 | 4.95 | 5.03 | 4.91 | 13.9M |
| December 10, 2025 | 4.99 | 5 | 5 | 5.02 | 4.96 | 7.54M |
| December 09, 2025 | 5.09 | 5 | 5 | 5.09 | 4.98 | 9.66M |
| December 08, 2025 | 5.08 | 5.08 | 5.08 | 5.1 | 5.04 | 10.94M |
| December 05, 2025 | 4.95 | 5.06 | 5.06 | 5.06 | 4.93 | 11.12M |
| December 04, 2025 | 4.97 | 4.97 | 4.97 | 5.05 | 4.9 | 13.08M |
| December 03, 2025 | 5.02 | 4.98 | 4.98 | 5.07 | 4.96 | 12.41M |
| December 02, 2025 | 5.08 | 5.04 | 5.04 | 5.08 | 5 | 12.26M |
| December 01, 2025 | 5.1 | 5.09 | 5.09 | 5.17 | 5.07 | 14.26M |
| November 28, 2025 | 4.94 | 5.09 | 5.09 | 5.09 | 4.92 | 18.93M |
| November 27, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.92 | 12.07M |
| November 26, 2025 | 4.93 | 4.94 | 4.94 | 5.02 | 4.9 | 13.8M |
| November 25, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.87 | 13.42M |
| November 24, 2025 | 4.88 | 4.88 | 4.88 | 4.9 | 4.83 | 14.76M |
| November 21, 2025 | 5.02 | 4.86 | 4.86 | 5.08 | 4.84 | 26.29M |
| November 20, 2025 | 5.17 | 5.08 | 5.08 | 5.22 | 5.05 | 19.24M |
| November 19, 2025 | 5.15 | 5.14 | 5.14 | 5.24 | 5.11 | 16.97M |
| November 18, 2025 | 5.36 | 5.22 | 5.22 | 5.37 | 5.18 | 27.27M |
| November 17, 2025 | 5.33 | 5.39 | 5.39 | 5.43 | 5.33 | 21.48M |
| November 14, 2025 | 5.44 | 5.39 | 5.39 | 5.5 | 5.39 | 21.6M |
| November 13, 2025 | 5.46 | 5.47 | 5.47 | 5.51 | 5.36 | 22.89M |
| November 12, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.45 | 31.67M |
| November 11, 2025 | 5.48 | 5.64 | 5.64 | 5.65 | 5.44 | 47.03M |
| November 10, 2025 | 5.44 | 5.48 | 5.48 | 5.55 | 5.35 | 33.62M |
| November 07, 2025 | 5.39 | 5.47 | 5.47 | 5.67 | 5.25 | 50.07M |
| November 06, 2025 | 5.4 | 5.4 | 5.4 | 5.42 | 5.34 | 25.81M |
| November 05, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.33 | 25.86M |
| November 04, 2025 | 5.6 | 5.46 | 5.46 | 5.6 | 5.4 | 32.01M |
| November 03, 2025 | 5.6 | 5.53 | 5.53 | 5.61 | 5.43 | 39.31M |
| October 31, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.54 | 49.5M |
| October 30, 2025 | 5.58 | 5.73 | 5.73 | 5.89 | 5.46 | 79.27M |
| October 29, 2025 | 5.6 | 5.53 | 5.53 | 5.65 | 5.47 | 71.06M |
| October 28, 2025 | 5.56 | 5.74 | 5.74 | 5.97 | 5.54 | 115.82M |
| October 27, 2025 | 5.45 | 5.43 | 5.43 | 5.54 | 5.39 | 40.1M |
| October 24, 2025 | 5.59 | 5.49 | 5.49 | 5.6 | 5.43 | 49.45M |
| October 23, 2025 | 5.89 | 5.6 | 5.6 | 5.95 | 5.5 | 65.75M |
| October 22, 2025 | 6 | 5.83 | 5.83 | 6.03 | 5.78 | 96.37M |
| October 21, 2025 | 5.72 | 6.07 | 6.07 | 6.07 | 5.57 | 61.86M |