5.43
-0.1(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.52 | 5.43 | 5.43 | 5.52 | 5.43 | 28.47M |
| January 13, 2026 | 5.49 | 5.53 | 5.53 | 5.55 | 5.49 | 22.05M |
| January 12, 2026 | 5.46 | 5.51 | 5.51 | 5.51 | 5.44 | 18.11M |
| January 09, 2026 | 5.51 | 5.49 | 5.49 | 5.51 | 5.44 | 22.71M |
| January 08, 2026 | 5.57 | 5.51 | 5.51 | 5.57 | 5.49 | 17.1M |
| January 07, 2026 | 5.61 | 5.56 | 5.56 | 5.64 | 5.56 | 14.72M |
| January 06, 2026 | 5.65 | 5.63 | 5.63 | 5.65 | 5.58 | 17.39M |
| January 05, 2026 | 5.69 | 5.64 | 5.64 | 5.7 | 5.6 | 17.67M |
| December 31, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.67 | 12.24M |
| December 30, 2025 | 5.76 | 5.69 | 5.69 | 5.84 | 5.68 | 18.4M |
| December 29, 2025 | 5.69 | 5.76 | 5.76 | 5.89 | 5.68 | 37.17M |
| December 26, 2025 | 5.61 | 5.69 | 5.69 | 5.7 | 5.59 | 19.16M |
| December 25, 2025 | 5.54 | 5.62 | 5.62 | 5.68 | 5.54 | 18.66M |
| December 24, 2025 | 5.57 | 5.54 | 5.54 | 5.59 | 5.52 | 12.16M |
| December 23, 2025 | 5.53 | 5.58 | 5.58 | 5.61 | 5.53 | 15.65M |
| December 22, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.48 | 16.52M |
| December 19, 2025 | 5.43 | 5.51 | 5.51 | 5.52 | 5.41 | 19.63M |
| December 18, 2025 | 5.36 | 5.44 | 5.44 | 5.46 | 5.35 | 11.04M |
| December 17, 2025 | 5.36 | 5.38 | 5.38 | 5.39 | 5.32 | 9.23M |
| December 16, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.33 | 10.02M |
| December 15, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.32 | 10.44M |
| December 12, 2025 | 5.35 | 5.33 | 5.33 | 5.37 | 5.33 | 11.49M |
| December 11, 2025 | 5.37 | 5.35 | 5.35 | 5.39 | 5.34 | 9.42M |
| December 10, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.33 | 13.65M |
| December 09, 2025 | 5.46 | 5.42 | 5.42 | 5.48 | 5.41 | 12.35M |
| December 08, 2025 | 5.51 | 5.48 | 5.48 | 5.54 | 5.45 | 20.79M |
| December 05, 2025 | 5.64 | 5.52 | 5.52 | 5.64 | 5.49 | 24.31M |
| December 04, 2025 | 5.6 | 5.66 | 5.66 | 5.66 | 5.59 | 13.84M |
| December 03, 2025 | 5.63 | 5.61 | 5.61 | 5.69 | 5.58 | 12.36M |
| December 02, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.57 | 9.36M |
| December 01, 2025 | 5.52 | 5.61 | 5.61 | 5.63 | 5.51 | 14.2M |
| November 28, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.51 | 9.03M |
| November 27, 2025 | 5.55 | 5.56 | 5.56 | 5.59 | 5.5 | 8.61M |
| November 26, 2025 | 5.56 | 5.55 | 5.55 | 5.61 | 5.54 | 9.96M |
| November 25, 2025 | 5.5 | 5.56 | 5.56 | 5.61 | 5.48 | 13.3M |
| November 24, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.45 | 13.83M |
| November 21, 2025 | 5.64 | 5.5 | 5.5 | 5.67 | 5.5 | 17.91M |
| November 20, 2025 | 5.55 | 5.64 | 5.64 | 5.7 | 5.55 | 20.22M |
| November 19, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.54 | 9.26M |
| November 18, 2025 | 5.61 | 5.56 | 5.56 | 5.63 | 5.54 | 10.39M |
| November 17, 2025 | 5.68 | 5.61 | 5.61 | 5.7 | 5.59 | 10.78M |
| November 14, 2025 | 5.68 | 5.69 | 5.69 | 5.75 | 5.66 | 12.93M |
| November 13, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.61 | 12.98M |
| November 12, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.65 | 13.28M |
| November 11, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.64 | 8.95M |
| November 10, 2025 | 5.64 | 5.67 | 5.67 | 5.72 | 5.6 | 14.43M |
| November 07, 2025 | 5.62 | 5.64 | 5.64 | 5.69 | 5.62 | 13.15M |
| November 06, 2025 | 5.62 | 5.64 | 5.64 | 5.66 | 5.59 | 14.54M |
| November 05, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.58 | 22.99M |
| November 04, 2025 | 5.52 | 5.62 | 5.62 | 5.65 | 5.5 | 26.09M |
| November 03, 2025 | 5.46 | 5.51 | 5.51 | 5.54 | 5.44 | 13.95M |
| October 31, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.45 | 13.63M |
| October 30, 2025 | 5.51 | 5.47 | 5.47 | 5.54 | 5.47 | 16.71M |
| October 29, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.44 | 14.53M |
| October 28, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.46 | 12.1M |
| October 27, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.48 | 15.91M |
| October 24, 2025 | 5.6 | 5.54 | 5.54 | 5.61 | 5.53 | 15.64M |
| October 23, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.58 | 20.63M |
| October 22, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.56 | 13.86M |
| October 21, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.54 | 16.09M |