5.51
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.48 | 5.51 | 5.51 | 5.55 | 5.45 | 10.95M |
| January 14, 2026 | 5.58 | 5.5 | 5.5 | 5.6 | 5.42 | 15.87M |
| January 13, 2026 | 5.6 | 5.59 | 5.59 | 5.72 | 5.53 | 15.55M |
| January 12, 2026 | 5.68 | 5.6 | 5.6 | 5.68 | 5.53 | 15.3M |
| January 09, 2026 | 5.6 | 5.67 | 5.67 | 5.76 | 5.5 | 18.17M |
| January 08, 2026 | 5.43 | 5.6 | 5.6 | 5.6 | 5.43 | 11.62M |
| January 07, 2026 | 5.65 | 5.46 | 5.46 | 5.65 | 5.45 | 12.23M |
| January 06, 2026 | 5.62 | 5.62 | 5.62 | 5.69 | 5.55 | 9.99M |
| January 05, 2026 | 5.63 | 5.59 | 5.59 | 5.68 | 5.56 | 6.97M |
| December 31, 2025 | 5.6 | 5.63 | 5.63 | 5.69 | 5.5 | 7.51M |
| December 30, 2025 | 5.59 | 5.61 | 5.61 | 5.66 | 5.5 | 7.63M |
| December 29, 2025 | 5.65 | 5.61 | 5.61 | 5.7 | 5.56 | 6.59M |
| December 26, 2025 | 5.7 | 5.62 | 5.62 | 5.74 | 5.61 | 6.41M |
| December 25, 2025 | 5.68 | 5.7 | 5.7 | 5.73 | 5.59 | 6.47M |
| December 24, 2025 | 5.62 | 5.62 | 5.62 | 5.66 | 5.56 | 5.71M |
| December 23, 2025 | 5.63 | 5.6 | 5.6 | 5.69 | 5.53 | 8.02M |
| December 22, 2025 | 5.77 | 5.67 | 5.67 | 5.85 | 5.65 | 8.42M |
| December 19, 2025 | 5.54 | 5.74 | 5.74 | 5.77 | 5.52 | 10.58M |
| December 18, 2025 | 5.5 | 5.52 | 5.52 | 5.69 | 5.49 | 9.22M |
| December 17, 2025 | 5.53 | 5.54 | 5.54 | 5.61 | 5.4 | 7.56M |
| December 16, 2025 | 5.6 | 5.52 | 5.52 | 5.64 | 5.49 | 7.14M |
| December 15, 2025 | 5.56 | 5.57 | 5.57 | 5.66 | 5.5 | 8.31M |
| December 12, 2025 | 5.73 | 5.6 | 5.6 | 5.77 | 5.56 | 11.18M |
| December 11, 2025 | 5.96 | 5.79 | 5.79 | 5.99 | 5.7 | 13.67M |
| December 10, 2025 | 6.08 | 5.95 | 5.95 | 6.1 | 5.93 | 8.42M |
| December 09, 2025 | 6.09 | 6.06 | 6.06 | 6.14 | 6.03 | 7.91M |
| December 08, 2025 | 6.18 | 6.13 | 6.13 | 6.23 | 6.04 | 8.19M |
| December 05, 2025 | 6.04 | 6.13 | 6.13 | 6.2 | 5.96 | 9.6M |
| December 04, 2025 | 6.19 | 6.04 | 6.04 | 6.2 | 6 | 9.87M |
| December 03, 2025 | 6.27 | 6.16 | 6.16 | 6.75 | 6.08 | 12.04M |
| December 02, 2025 | 6.28 | 6.27 | 6.27 | 6.33 | 6.17 | 9.54M |
| December 01, 2025 | 6.34 | 6.28 | 6.28 | 6.41 | 6.25 | 10.18M |
| November 28, 2025 | 6.22 | 6.27 | 6.27 | 6.33 | 6.17 | 11.54M |
| November 27, 2025 | 6.2 | 6.22 | 6.22 | 6.33 | 6.12 | 10.88M |
| November 26, 2025 | 6.11 | 6.22 | 6.22 | 6.39 | 6.07 | 15.87M |
| November 25, 2025 | 5.95 | 6.11 | 6.11 | 6.27 | 5.94 | 15.09M |
| November 24, 2025 | 5.97 | 5.95 | 5.95 | 6.05 | 5.8 | 13.98M |
| November 21, 2025 | 6.13 | 5.85 | 5.85 | 6.2 | 5.76 | 14.75M |
| November 20, 2025 | 6.22 | 6.13 | 6.13 | 6.26 | 6.05 | 9.37M |
| November 19, 2025 | 6.32 | 6.2 | 6.2 | 6.39 | 6.16 | 12.64M |
| November 18, 2025 | 6.48 | 6.32 | 6.32 | 6.5 | 6.26 | 13.14M |
| November 17, 2025 | 6.54 | 6.48 | 6.48 | 6.54 | 6.37 | 15.18M |
| November 14, 2025 | 6.64 | 6.55 | 6.55 | 6.69 | 6.5 | 18.46M |
| November 13, 2025 | 6.4 | 6.66 | 6.66 | 6.71 | 6.32 | 23.21M |
| November 12, 2025 | 6.45 | 6.41 | 6.41 | 6.5 | 6.35 | 17.57M |
| November 11, 2025 | 6.25 | 6.55 | 6.55 | 6.65 | 6.23 | 21.33M |
| November 10, 2025 | 6.4 | 6.3 | 6.3 | 6.63 | 6.28 | 18.54M |
| November 07, 2025 | 6.36 | 6.32 | 6.32 | 6.46 | 6.19 | 14.91M |
| November 06, 2025 | 6.35 | 6.3 | 6.3 | 6.36 | 6.17 | 11.41M |
| November 05, 2025 | 6.22 | 6.34 | 6.34 | 6.36 | 6.17 | 13.52M |
| November 04, 2025 | 6.29 | 6.29 | 6.29 | 6.36 | 6.22 | 15.5M |
| November 03, 2025 | 6.2 | 6.28 | 6.28 | 6.36 | 6.16 | 23.23M |
| October 31, 2025 | 5.94 | 6.2 | 6.2 | 6.51 | 5.88 | 27.06M |
| October 30, 2025 | 5.95 | 5.94 | 5.94 | 6.01 | 5.83 | 12.28M |
| October 29, 2025 | 6.07 | 5.93 | 5.93 | 6.07 | 5.8 | 19.23M |
| October 28, 2025 | 5.97 | 6.06 | 6.06 | 6.23 | 5.95 | 26.42M |
| October 27, 2025 | 5.96 | 5.97 | 5.97 | 6.07 | 5.93 | 14.96M |
| October 24, 2025 | 5.91 | 5.96 | 5.96 | 5.97 | 5.84 | 17.1M |
| October 23, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.79 | 19.43M |
| October 22, 2025 | 5.76 | 5.9 | 5.9 | 5.99 | 5.68 | 33.48M |