5.81
-0.09(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.86 | 5.81 | 5.81 | 5.92 | 5.76 | 57.99M |
| January 13, 2026 | 5.64 | 5.9 | 5.9 | 5.95 | 5.61 | 71.58M |
| January 12, 2026 | 5.6 | 5.64 | 5.64 | 5.65 | 5.6 | 23.79M |
| January 09, 2026 | 5.61 | 5.62 | 5.62 | 5.64 | 5.58 | 21.05M |
| January 08, 2026 | 5.59 | 5.62 | 5.62 | 5.64 | 5.57 | 14.81M |
| January 07, 2026 | 5.6 | 5.6 | 5.6 | 5.64 | 5.57 | 16.41M |
| January 06, 2026 | 5.53 | 5.59 | 5.59 | 5.6 | 5.53 | 16.03M |
| January 05, 2026 | 5.5 | 5.53 | 5.53 | 5.53 | 5.48 | 10.94M |
| December 31, 2025 | 5.51 | 5.47 | 5.47 | 5.51 | 5.46 | 11.22M |
| December 30, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.49 | 11.83M |
| December 29, 2025 | 5.56 | 5.52 | 5.52 | 5.57 | 5.51 | 12.07M |
| December 26, 2025 | 5.57 | 5.56 | 5.56 | 5.6 | 5.55 | 13.11M |
| December 25, 2025 | 5.56 | 5.57 | 5.57 | 5.58 | 5.54 | 10.63M |
| December 24, 2025 | 5.53 | 5.57 | 5.57 | 5.58 | 5.52 | 12.13M |
| December 23, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.53 | 9.65M |
| December 22, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.56 | 9.54M |
| December 19, 2025 | 5.52 | 5.58 | 5.58 | 5.58 | 5.51 | 11.01M |
| December 18, 2025 | 5.49 | 5.52 | 5.52 | 5.54 | 5.47 | 8.98M |
| December 17, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.45 | 12.32M |
| December 16, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.49 | 13.94M |
| December 15, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.54 | 16.34M |
| December 12, 2025 | 5.57 | 5.58 | 5.58 | 5.59 | 5.52 | 26.43M |
| December 11, 2025 | 5.72 | 5.64 | 5.55 | 5.74 | 5.62 | 20.59M |
| December 10, 2025 | 5.74 | 5.72 | 5.63 | 5.75 | 5.7 | 12.15M |
| December 09, 2025 | 5.74 | 5.73 | 5.64 | 5.77 | 5.73 | 8.57M |
| December 08, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.75 | 11.17M |
| December 05, 2025 | 5.72 | 5.76 | 5.76 | 5.77 | 5.7 | 14.04M |
| December 04, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.69 | 8.57M |
| December 03, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.71 | 9.24M |
| December 02, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.68 | 10.52M |
| December 01, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.69 | 14.76M |
| November 28, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.66 | 10.71M |
| November 27, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.69 | 10.96M |
| November 26, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.7 | 13.54M |
| November 25, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.71 | 14.44M |
| November 24, 2025 | 5.74 | 5.72 | 5.72 | 5.75 | 5.69 | 13.33M |
| November 21, 2025 | 5.84 | 5.68 | 5.68 | 5.85 | 5.68 | 34.77M |
| November 20, 2025 | 5.93 | 5.87 | 5.87 | 5.95 | 5.85 | 19.62M |
| November 19, 2025 | 5.97 | 5.9 | 5.9 | 6.03 | 5.88 | 20.78M |
| November 18, 2025 | 6.09 | 5.99 | 5.99 | 6.1 | 5.94 | 28.97M |
| November 17, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.05 | 23.87M |
| November 14, 2025 | 6.19 | 6.16 | 6.16 | 6.3 | 6.16 | 25.49M |
| November 13, 2025 | 6.18 | 6.24 | 6.24 | 6.3 | 6.11 | 36.56M |
| November 12, 2025 | 6.4 | 6.14 | 6.14 | 6.42 | 6.11 | 43.29M |
| November 11, 2025 | 6.28 | 6.34 | 6.34 | 6.49 | 6.28 | 67.67M |
| November 10, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.14 | 24.67M |
| November 07, 2025 | 6.11 | 6.19 | 6.19 | 6.2 | 6.08 | 41.17M |
| November 06, 2025 | 6.09 | 6.13 | 6.13 | 6.21 | 6.09 | 44.15M |
| November 05, 2025 | 5.86 | 6.08 | 6.08 | 6.09 | 5.84 | 63.69M |
| November 04, 2025 | 5.89 | 5.89 | 5.89 | 5.96 | 5.86 | 16.89M |
| November 03, 2025 | 5.85 | 5.91 | 5.91 | 5.91 | 5.82 | 17.57M |
| October 31, 2025 | 5.82 | 5.84 | 5.84 | 5.89 | 5.77 | 24.38M |
| October 30, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.9 | 19.78M |
| October 29, 2025 | 5.9 | 5.97 | 5.97 | 5.98 | 5.83 | 32.69M |
| October 28, 2025 | 5.91 | 5.88 | 5.88 | 5.94 | 5.87 | 21M |
| October 27, 2025 | 5.92 | 5.92 | 5.92 | 5.95 | 5.91 | 13.97M |
| October 24, 2025 | 5.98 | 5.91 | 5.91 | 5.98 | 5.9 | 17.2M |
| October 23, 2025 | 5.93 | 5.95 | 5.95 | 5.95 | 5.85 | 20.71M |
| October 22, 2025 | 6 | 5.94 | 5.94 | 6 | 5.94 | 17.92M |
| October 21, 2025 | 6 | 6.01 | 6.01 | 6.06 | 5.96 | 17.17M |