5.40
-0.1(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.48 | 5.4 | 5.4 | 5.48 | 5.37 | 4.05M |
| January 14, 2026 | 5.6 | 5.5 | 5.5 | 5.61 | 5.44 | 6.54M |
| January 13, 2026 | 5.67 | 5.59 | 5.59 | 5.67 | 5.57 | 3.12M |
| January 12, 2026 | 5.62 | 5.68 | 5.68 | 5.72 | 5.62 | 3.1M |
| January 09, 2026 | 5.58 | 5.6 | 5.6 | 5.67 | 5.56 | 2.33M |
| January 08, 2026 | 5.57 | 5.6 | 5.6 | 5.67 | 5.55 | 3.3M |
| January 07, 2026 | 5.7 | 5.58 | 5.58 | 5.73 | 5.49 | 6.53M |
| January 06, 2026 | 5.35 | 5.62 | 5.62 | 5.62 | 5.32 | 4.55M |
| January 05, 2026 | 5.35 | 5.35 | 5.35 | 5.37 | 5.31 | 3M |
| December 31, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.29 | 1.46M |
| December 30, 2025 | 5.36 | 5.34 | 5.34 | 5.41 | 5.34 | 2.1M |
| December 29, 2025 | 5.43 | 5.38 | 5.38 | 5.47 | 5.36 | 1.98M |
| December 26, 2025 | 5.47 | 5.46 | 5.46 | 5.5 | 5.43 | 2.59M |
| December 25, 2025 | 5.45 | 5.46 | 5.46 | 5.53 | 5.43 | 2.04M |
| December 24, 2025 | 5.38 | 5.44 | 5.44 | 5.47 | 5.36 | 2.06M |
| December 23, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.33 | 1.66M |
| December 22, 2025 | 5.4 | 5.4 | 5.4 | 5.44 | 5.38 | 2.02M |
| December 19, 2025 | 5.31 | 5.39 | 5.39 | 5.39 | 5.28 | 1.66M |
| December 18, 2025 | 5.26 | 5.28 | 5.28 | 5.42 | 5.25 | 1.68M |
| December 17, 2025 | 5.37 | 5.28 | 5.28 | 5.37 | 5.11 | 3.15M |
| December 16, 2025 | 5.4 | 5.36 | 5.36 | 5.47 | 5.34 | 1.81M |
| December 15, 2025 | 5.48 | 5.39 | 5.39 | 5.48 | 5.38 | 2.12M |
| December 12, 2025 | 5.42 | 5.49 | 5.49 | 5.52 | 5.4 | 2.02M |
| December 11, 2025 | 5.59 | 5.47 | 5.47 | 5.6 | 5.41 | 4.21M |
| December 10, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.5 | 2.16M |
| December 09, 2025 | 5.6 | 5.52 | 5.52 | 5.64 | 5.51 | 3.29M |
| December 08, 2025 | 5.75 | 5.62 | 5.62 | 5.75 | 5.6 | 3.34M |
| December 05, 2025 | 5.56 | 5.74 | 5.74 | 5.83 | 5.46 | 5.32M |
| December 04, 2025 | 5.66 | 5.56 | 5.56 | 5.68 | 5.53 | 3M |
| December 03, 2025 | 5.74 | 5.68 | 5.68 | 5.83 | 5.65 | 3.09M |
| December 02, 2025 | 5.79 | 5.74 | 5.74 | 5.85 | 5.69 | 3.31M |
| December 01, 2025 | 5.91 | 5.81 | 5.81 | 5.94 | 5.75 | 3.37M |
| November 28, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.76 | 6.13M |
| November 27, 2025 | 5.66 | 5.92 | 5.92 | 5.92 | 5.62 | 6.49M |
| November 26, 2025 | 5.67 | 5.64 | 5.64 | 5.74 | 5.64 | 2.89M |
| November 25, 2025 | 5.65 | 5.66 | 5.66 | 5.72 | 5.61 | 3.58M |
| November 24, 2025 | 5.54 | 5.62 | 5.62 | 5.66 | 5.46 | 4.26M |
| November 21, 2025 | 5.79 | 5.58 | 5.58 | 5.82 | 5.58 | 5.93M |
| November 20, 2025 | 5.87 | 5.8 | 5.8 | 5.92 | 5.72 | 4.86M |
| November 19, 2025 | 6.01 | 5.88 | 5.88 | 6.05 | 5.83 | 4.62M |
| November 18, 2025 | 6.08 | 6.01 | 6.01 | 6.08 | 5.95 | 3.86M |
| November 17, 2025 | 6.14 | 6.08 | 6.08 | 6.16 | 6.04 | 4.06M |
| November 14, 2025 | 6.1 | 6.15 | 6.15 | 6.24 | 6.1 | 3.45M |
| November 13, 2025 | 6.12 | 6.12 | 6.12 | 6.15 | 6.03 | 4.04M |
| November 12, 2025 | 6.23 | 6.11 | 6.11 | 6.36 | 6.1 | 5M |
| November 11, 2025 | 6.3 | 6.15 | 6.15 | 6.38 | 6.1 | 8.8M |
| November 10, 2025 | 5.8 | 6.15 | 6.15 | 6.15 | 5.8 | 6.53M |
| November 07, 2025 | 5.85 | 5.86 | 5.86 | 5.92 | 5.85 | 2.46M |
| November 06, 2025 | 6 | 5.89 | 5.89 | 6.05 | 5.85 | 4.3M |
| November 05, 2025 | 5.87 | 5.96 | 5.96 | 6.02 | 5.87 | 2.84M |
| November 04, 2025 | 6.04 | 5.99 | 5.99 | 6.08 | 5.95 | 3.32M |
| November 03, 2025 | 5.94 | 6.07 | 6.07 | 6.1 | 5.89 | 4.49M |
| October 31, 2025 | 5.94 | 5.93 | 5.93 | 6.1 | 5.85 | 6.33M |
| October 30, 2025 | 5.75 | 5.88 | 5.88 | 5.92 | 5.73 | 3.69M |
| October 29, 2025 | 5.78 | 5.77 | 5.77 | 5.8 | 5.68 | 2.05M |
| October 28, 2025 | 5.8 | 5.79 | 5.79 | 5.88 | 5.77 | 2.43M |
| October 27, 2025 | 5.91 | 5.81 | 5.81 | 5.93 | 5.8 | 2.63M |
| October 24, 2025 | 5.82 | 5.91 | 5.91 | 5.91 | 5.82 | 2.42M |
| October 23, 2025 | 5.83 | 5.82 | 5.82 | 5.86 | 5.74 | 2.51M |
| October 22, 2025 | 5.83 | 5.86 | 5.86 | 5.94 | 5.79 | 2.92M |