5.48
-0.1(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.62 | 5.48 | 5.48 | 5.63 | 5.46 | 215.34M |
| January 13, 2026 | 5.58 | 5.58 | 5.58 | 5.63 | 5.54 | 131.19M |
| January 12, 2026 | 5.58 | 5.58 | 5.58 | 5.6 | 5.55 | 97.31M |
| January 09, 2026 | 5.57 | 5.58 | 5.58 | 5.59 | 5.53 | 93.99M |
| January 08, 2026 | 5.54 | 5.58 | 5.58 | 5.61 | 5.51 | 105.34M |
| January 07, 2026 | 5.51 | 5.56 | 5.56 | 5.63 | 5.5 | 147M |
| January 06, 2026 | 5.41 | 5.49 | 5.49 | 5.5 | 5.4 | 114.4M |
| January 05, 2026 | 5.41 | 5.41 | 5.41 | 5.43 | 5.38 | 69.81M |
| December 31, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.39 | 52.11M |
| December 30, 2025 | 5.46 | 5.4 | 5.4 | 5.46 | 5.39 | 95.23M |
| December 29, 2025 | 5.43 | 5.48 | 5.48 | 5.51 | 5.42 | 119.85M |
| December 26, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.39 | 54.42M |
| December 25, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.39 | 49.11M |
| December 24, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.4 | 60.16M |
| December 23, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.39 | 63.21M |
| December 22, 2025 | 5.47 | 5.46 | 5.38 | 5.47 | 5.44 | 50.83M |
| December 19, 2025 | 5.45 | 5.46 | 5.38 | 5.48 | 5.44 | 58.83M |
| December 18, 2025 | 5.42 | 5.45 | 5.37 | 5.46 | 5.41 | 52.3M |
| December 17, 2025 | 5.4 | 5.44 | 5.36 | 5.44 | 5.35 | 73.23M |
| December 16, 2025 | 5.42 | 5.39 | 5.31 | 5.43 | 5.37 | 60.82M |
| December 15, 2025 | 5.41 | 5.41 | 5.33 | 5.45 | 5.4 | 53.64M |
| December 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | 72.79M |
| December 11, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.41 | 62.94M |
| December 10, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.37 | 64.11M |
| December 09, 2025 | 5.47 | 5.41 | 5.41 | 5.48 | 5.4 | 96.7M |
| December 08, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.47 | 67.36M |
| December 05, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.46 | 69.88M |
| December 04, 2025 | 5.49 | 5.5 | 5.5 | 5.52 | 5.47 | 56.67M |
| December 03, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.45 | 51.06M |
| December 02, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.45 | 43.54M |
| December 01, 2025 | 5.45 | 5.48 | 5.48 | 5.48 | 5.44 | 60.52M |
| November 28, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.38 | 46.62M |
| November 27, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.41 | 51.03M |
| November 26, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.43 | 51.01M |
| November 25, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.43 | 51.66M |
| November 24, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.41 | 75M |
| November 21, 2025 | 5.52 | 5.43 | 5.43 | 5.53 | 5.42 | 158.92M |
| November 20, 2025 | 5.55 | 5.55 | 5.55 | 5.61 | 5.54 | 75.66M |
| November 19, 2025 | 5.56 | 5.55 | 5.55 | 5.57 | 5.52 | 73.97M |
| November 18, 2025 | 5.62 | 5.55 | 5.55 | 5.63 | 5.54 | 96.26M |
| November 17, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.61 | 78.48M |
| November 14, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.66 | 88.41M |
| November 13, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.68 | 72.21M |
| November 12, 2025 | 5.72 | 5.69 | 5.69 | 5.73 | 5.67 | 75.88M |
| November 11, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.68 | 79.72M |
| November 10, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.65 | 84.54M |
| November 07, 2025 | 5.66 | 5.66 | 5.66 | 5.69 | 5.65 | 68.02M |
| November 06, 2025 | 5.63 | 5.67 | 5.67 | 5.74 | 5.62 | 112.71M |
| November 05, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.57 | 72.89M |
| November 04, 2025 | 5.62 | 5.62 | 5.62 | 5.64 | 5.59 | 90.96M |
| November 03, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.6 | 81.58M |
| October 31, 2025 | 5.71 | 5.62 | 5.62 | 5.73 | 5.62 | 183.3M |
| October 30, 2025 | 5.74 | 5.74 | 5.74 | 5.83 | 5.72 | 141.61M |
| October 29, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.66 | 91.32M |
| October 28, 2025 | 5.78 | 5.7 | 5.7 | 5.79 | 5.69 | 143.8M |
| October 27, 2025 | 5.73 | 5.8 | 5.8 | 5.81 | 5.69 | 159.18M |
| October 24, 2025 | 5.76 | 5.71 | 5.71 | 5.78 | 5.68 | 100M |
| October 23, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.66 | 94.9M |
| October 22, 2025 | 5.73 | 5.72 | 5.72 | 5.75 | 5.7 | 90.93M |
| October 21, 2025 | 5.62 | 5.71 | 5.71 | 5.73 | 5.62 | 129.78M |