5.79
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.74 | 5.79 | 5.79 | 5.89 | 5.73 | 21.85M |
| January 14, 2026 | 5.91 | 5.8 | 5.8 | 6 | 5.75 | 33.78M |
| January 13, 2026 | 5.98 | 5.93 | 5.93 | 6.08 | 5.88 | 27.04M |
| January 12, 2026 | 6.06 | 6 | 6 | 6.1 | 5.95 | 32.45M |
| January 09, 2026 | 5.96 | 6 | 6 | 6.06 | 5.9 | 35.79M |
| January 08, 2026 | 6.05 | 6 | 6 | 6.08 | 5.85 | 48.43M |
| January 07, 2026 | 6.15 | 6.12 | 6.12 | 6.27 | 5.94 | 89.54M |
| January 06, 2026 | 5.49 | 5.98 | 5.98 | 5.98 | 5.47 | 50.3M |
| January 05, 2026 | 5.32 | 5.44 | 5.44 | 5.6 | 5.31 | 39.42M |
| December 31, 2025 | 5.4 | 5.29 | 5.29 | 5.45 | 5.26 | 31.54M |
| December 30, 2025 | 5.55 | 5.4 | 5.4 | 5.58 | 5.31 | 43.57M |
| December 29, 2025 | 5.87 | 5.57 | 5.57 | 5.94 | 5.41 | 81.29M |
| December 26, 2025 | 5.84 | 6 | 6 | 6.05 | 5.82 | 33.87M |
| December 25, 2025 | 6.07 | 5.87 | 5.87 | 6.07 | 5.77 | 46.29M |
| December 24, 2025 | 5.59 | 5.98 | 5.98 | 6.05 | 5.58 | 68.9M |
| December 23, 2025 | 5.53 | 5.62 | 5.62 | 5.7 | 5.45 | 67.71M |
| December 22, 2025 | 5.03 | 5.53 | 5.53 | 5.53 | 5.03 | 51.27M |
| December 19, 2025 | 4.96 | 5.03 | 5.03 | 5.05 | 4.96 | 13.21M |
| December 18, 2025 | 4.95 | 4.96 | 4.96 | 5.04 | 4.94 | 10.96M |
| December 17, 2025 | 4.88 | 4.97 | 4.97 | 4.99 | 4.82 | 15.69M |
| December 16, 2025 | 4.96 | 4.9 | 4.9 | 4.97 | 4.87 | 13.03M |
| December 15, 2025 | 4.87 | 4.96 | 4.96 | 4.99 | 4.85 | 13.89M |
| December 12, 2025 | 4.87 | 4.9 | 4.9 | 4.95 | 4.87 | 12.12M |
| December 11, 2025 | 4.94 | 4.87 | 4.87 | 4.96 | 4.87 | 10.6M |
| December 10, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.87 | 12.03M |
| December 09, 2025 | 5.07 | 4.94 | 4.94 | 5.08 | 4.93 | 17.44M |
| December 08, 2025 | 5.15 | 5.07 | 5.07 | 5.17 | 5.05 | 21.8M |
| December 05, 2025 | 5.01 | 5.18 | 5.18 | 5.19 | 4.94 | 33.07M |
| December 04, 2025 | 5.26 | 5.04 | 5.04 | 5.33 | 5.03 | 46.74M |
| December 03, 2025 | 5.09 | 5.09 | 5.09 | 5.13 | 5.04 | 13.76M |
| December 02, 2025 | 5.23 | 5.1 | 5.1 | 5.23 | 5.04 | 22.44M |
| December 01, 2025 | 5.19 | 5.22 | 5.22 | 5.37 | 5.17 | 30.18M |
| November 28, 2025 | 5.48 | 5.19 | 5.19 | 5.58 | 5.12 | 45.37M |
| November 27, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.15 | 14.55M |
| November 26, 2025 | 5.24 | 5.29 | 5.29 | 5.55 | 5.23 | 25.24M |
| November 25, 2025 | 5.24 | 5.21 | 5.21 | 5.27 | 5.2 | 11.95M |
| November 24, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.15 | 13.92M |
| November 21, 2025 | 5.4 | 5.16 | 5.16 | 5.42 | 5.16 | 21.21M |
| November 20, 2025 | 5.43 | 5.45 | 5.45 | 5.55 | 5.43 | 13.76M |
| November 19, 2025 | 5.45 | 5.43 | 5.43 | 5.52 | 5.36 | 15.64M |
| November 18, 2025 | 5.61 | 5.47 | 5.47 | 5.63 | 5.44 | 18.45M |
| November 17, 2025 | 5.66 | 5.63 | 5.63 | 5.74 | 5.57 | 20.73M |
| November 14, 2025 | 5.75 | 5.7 | 5.7 | 5.77 | 5.67 | 25.97M |
| November 13, 2025 | 5.61 | 5.8 | 5.8 | 5.86 | 5.59 | 45.41M |
| November 12, 2025 | 5.59 | 5.63 | 5.63 | 5.7 | 5.5 | 27.9M |
| November 11, 2025 | 5.67 | 5.61 | 5.61 | 5.68 | 5.54 | 24.8M |
| November 10, 2025 | 5.5 | 5.66 | 5.66 | 5.7 | 5.48 | 39.08M |
| November 07, 2025 | 5.45 | 5.46 | 5.46 | 5.51 | 5.43 | 28.3M |
| November 06, 2025 | 5.33 | 5.54 | 5.54 | 5.64 | 5.33 | 46.25M |
| November 05, 2025 | 5.16 | 5.35 | 5.35 | 5.39 | 5.16 | 22.15M |
| November 04, 2025 | 5.32 | 5.29 | 5.29 | 5.36 | 5.25 | 20.98M |
| November 03, 2025 | 5.3 | 5.33 | 5.33 | 5.35 | 5.26 | 22.1M |
| October 31, 2025 | 5.36 | 5.29 | 5.29 | 5.41 | 5.28 | 30.28M |
| October 30, 2025 | 5.39 | 5.41 | 5.41 | 5.64 | 5.3 | 54.12M |
| October 29, 2025 | 5.21 | 5.4 | 5.4 | 5.64 | 5.15 | 57.81M |
| October 28, 2025 | 5.43 | 5.29 | 5.29 | 5.44 | 5.25 | 34.52M |
| October 27, 2025 | 5.38 | 5.39 | 5.39 | 5.47 | 5.27 | 56.96M |
| October 24, 2025 | 5.58 | 5.41 | 5.41 | 5.73 | 5.4 | 87.23M |
| October 23, 2025 | 6.27 | 5.7 | 5.7 | 6.52 | 5.68 | 135.77M |
| October 22, 2025 | 5.39 | 5.93 | 5.93 | 5.93 | 5.28 | 47.52M |