5.65
-0.04(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.69 | 5.65 | 5.65 | 5.72 | 5.62 | 8.77M |
| January 13, 2026 | 5.7 | 5.69 | 5.69 | 5.72 | 5.67 | 8.08M |
| January 12, 2026 | 5.68 | 5.71 | 5.71 | 5.71 | 5.64 | 8.24M |
| January 09, 2026 | 5.65 | 5.68 | 5.68 | 5.68 | 5.63 | 5.73M |
| January 08, 2026 | 5.65 | 5.64 | 5.64 | 5.65 | 5.62 | 4.56M |
| January 07, 2026 | 5.65 | 5.64 | 5.64 | 5.67 | 5.63 | 3.99M |
| January 06, 2026 | 5.59 | 5.65 | 5.65 | 5.65 | 5.58 | 5.59M |
| January 05, 2026 | 5.58 | 5.6 | 5.6 | 5.61 | 5.57 | 6.59M |
| December 31, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.54 | 3.98M |
| December 30, 2025 | 5.61 | 5.56 | 5.56 | 5.63 | 5.55 | 4.44M |
| December 29, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.62 | 3.22M |
| December 26, 2025 | 5.7 | 5.67 | 5.67 | 5.7 | 5.65 | 3.77M |
| December 25, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.67 | 3.52M |
| December 24, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.64 | 3.72M |
| December 23, 2025 | 5.66 | 5.65 | 5.65 | 5.69 | 5.63 | 2.94M |
| December 22, 2025 | 5.69 | 5.66 | 5.66 | 5.71 | 5.66 | 4.68M |
| December 19, 2025 | 5.62 | 5.67 | 5.67 | 5.67 | 5.61 | 3.65M |
| December 18, 2025 | 5.57 | 5.62 | 5.62 | 5.65 | 5.56 | 4.07M |
| December 17, 2025 | 5.56 | 5.58 | 5.58 | 5.61 | 5.5 | 5.11M |
| December 16, 2025 | 5.63 | 5.56 | 5.56 | 5.63 | 5.54 | 5.81M |
| December 15, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.56 | 4.41M |
| December 12, 2025 | 5.64 | 5.6 | 5.6 | 5.65 | 5.6 | 5.32M |
| December 11, 2025 | 5.71 | 5.62 | 5.62 | 5.71 | 5.6 | 6.5M |
| December 10, 2025 | 5.67 | 5.71 | 5.71 | 5.72 | 5.66 | 4.55M |
| December 09, 2025 | 5.7 | 5.68 | 5.68 | 5.72 | 5.67 | 4.51M |
| December 08, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.7 | 5.41M |
| December 05, 2025 | 5.7 | 5.73 | 5.73 | 5.74 | 5.67 | 5.8M |
| December 04, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.67 | 4.01M |
| December 03, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.69 | 6.27M |
| December 02, 2025 | 5.66 | 5.7 | 5.7 | 5.74 | 5.65 | 6.2M |
| December 01, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.66 | 6.02M |
| November 28, 2025 | 5.62 | 5.67 | 5.67 | 5.67 | 5.6 | 6.43M |
| November 27, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.62 | 6.72M |
| November 26, 2025 | 5.73 | 5.64 | 5.64 | 5.76 | 5.63 | 11.29M |
| November 25, 2025 | 5.67 | 5.74 | 5.74 | 5.88 | 5.63 | 16M |
| November 24, 2025 | 5.71 | 5.64 | 5.64 | 5.75 | 5.63 | 7.97M |
| November 21, 2025 | 5.87 | 5.69 | 5.69 | 5.94 | 5.69 | 10.46M |
| November 20, 2025 | 5.87 | 5.91 | 5.91 | 5.96 | 5.87 | 5.85M |
| November 19, 2025 | 5.91 | 5.85 | 5.85 | 5.93 | 5.83 | 5.59M |
| November 18, 2025 | 5.99 | 5.91 | 5.91 | 6 | 5.85 | 12.22M |
| November 17, 2025 | 6.06 | 6.01 | 6.01 | 6.06 | 5.97 | 7.74M |
| November 14, 2025 | 6.01 | 6.06 | 6.06 | 6.09 | 5.99 | 12.13M |
| November 13, 2025 | 6.05 | 6.01 | 6.01 | 6.06 | 5.96 | 10.07M |
| November 12, 2025 | 6.07 | 6.05 | 6.05 | 6.09 | 6.02 | 6.42M |
| November 11, 2025 | 6.04 | 6.07 | 6.07 | 6.1 | 6.03 | 8.7M |
| November 10, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 6.01 | 7.04M |
| November 07, 2025 | 6.06 | 6.05 | 6.05 | 6.15 | 6.04 | 9M |
| November 06, 2025 | 6.04 | 6.07 | 6.07 | 6.08 | 6.01 | 8.24M |
| November 05, 2025 | 5.95 | 6.05 | 6.05 | 6.06 | 5.94 | 9.04M |
| November 04, 2025 | 6.07 | 5.99 | 5.99 | 6.08 | 5.97 | 14.08M |
| November 03, 2025 | 5.8 | 6.06 | 6.06 | 6.27 | 5.8 | 27.84M |
| October 31, 2025 | 5.78 | 5.8 | 5.8 | 5.84 | 5.76 | 6.38M |
| October 30, 2025 | 5.8 | 5.79 | 5.79 | 5.89 | 5.77 | 12.44M |
| October 29, 2025 | 5.84 | 5.86 | 5.86 | 5.94 | 5.7 | 25.17M |
| October 28, 2025 | 5.68 | 5.68 | 5.68 | 5.72 | 5.67 | 5.56M |
| October 27, 2025 | 5.73 | 5.7 | 5.7 | 5.75 | 5.66 | 6.76M |
| October 24, 2025 | 5.79 | 5.7 | 5.7 | 5.81 | 5.68 | 8.97M |
| October 23, 2025 | 5.7 | 5.79 | 5.79 | 5.8 | 5.65 | 11.21M |
| October 22, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.66 | 5.3M |
| October 21, 2025 | 5.66 | 5.72 | 5.72 | 5.74 | 5.66 | 7.34M |