5.81
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.85 | 5.81 | 5.81 | 5.88 | 5.74 | 15.71M |
| January 13, 2026 | 5.91 | 5.8 | 5.8 | 5.95 | 5.78 | 14.88M |
| January 12, 2026 | 5.99 | 5.91 | 5.91 | 6 | 5.87 | 16.62M |
| January 09, 2026 | 5.82 | 5.87 | 5.87 | 5.9 | 5.79 | 12.49M |
| January 08, 2026 | 5.76 | 5.85 | 5.85 | 5.94 | 5.73 | 12.68M |
| January 07, 2026 | 5.95 | 5.8 | 5.8 | 5.98 | 5.77 | 13.58M |
| January 06, 2026 | 5.75 | 5.95 | 5.95 | 5.95 | 5.73 | 15.47M |
| January 05, 2026 | 5.74 | 5.72 | 5.72 | 5.8 | 5.68 | 11.82M |
| December 31, 2025 | 5.85 | 5.74 | 5.74 | 5.9 | 5.64 | 13.39M |
| December 30, 2025 | 6 | 5.85 | 5.85 | 6.02 | 5.85 | 15.73M |
| December 29, 2025 | 6.3 | 6.05 | 6.05 | 6.35 | 6.03 | 20.04M |
| December 26, 2025 | 6.16 | 6.26 | 6.26 | 6.38 | 6.13 | 21.77M |
| December 25, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.02 | 17.31M |
| December 24, 2025 | 6.06 | 6.16 | 6.16 | 6.51 | 6.04 | 22.15M |
| December 23, 2025 | 6.25 | 6.04 | 6.04 | 6.35 | 6.03 | 33.21M |
| December 22, 2025 | 5.8 | 6.27 | 6.27 | 6.27 | 5.76 | 21.39M |
| December 19, 2025 | 5.6 | 5.7 | 5.7 | 5.72 | 5.6 | 9.92M |
| December 18, 2025 | 5.54 | 5.6 | 5.6 | 5.72 | 5.54 | 11.39M |
| December 17, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.52 | 11.34M |
| December 16, 2025 | 5.78 | 5.63 | 5.63 | 5.83 | 5.58 | 18.03M |
| December 15, 2025 | 5.98 | 5.85 | 5.85 | 6.05 | 5.82 | 15.05M |
| December 12, 2025 | 5.91 | 6.07 | 6.07 | 6.42 | 5.91 | 22.25M |
| December 11, 2025 | 6.06 | 5.89 | 5.89 | 6.09 | 5.87 | 13.53M |
| December 10, 2025 | 6.17 | 6.06 | 6.06 | 6.23 | 6.02 | 10.87M |
| December 09, 2025 | 6.18 | 6.05 | 6.05 | 6.19 | 6.03 | 10.3M |
| December 08, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 6.12 | 9.16M |
| December 05, 2025 | 6.07 | 6.14 | 6.14 | 6.16 | 6 | 10.04M |
| December 04, 2025 | 6.15 | 6.07 | 6.07 | 6.18 | 6 | 12.23M |
| December 03, 2025 | 6.3 | 6.18 | 6.18 | 6.34 | 6.15 | 11.92M |
| December 02, 2025 | 6.4 | 6.29 | 6.29 | 6.45 | 6.27 | 10.73M |
| December 01, 2025 | 6.57 | 6.45 | 6.45 | 6.6 | 6.4 | 15.28M |
| November 28, 2025 | 6.36 | 6.5 | 6.5 | 6.5 | 6.32 | 12.17M |
| November 27, 2025 | 6.33 | 6.36 | 6.36 | 6.57 | 6.32 | 15.61M |
| November 26, 2025 | 6.5 | 6.43 | 6.43 | 6.6 | 6.4 | 14.02M |
| November 25, 2025 | 6.4 | 6.5 | 6.5 | 6.54 | 6.26 | 28.11M |
| November 24, 2025 | 6.6 | 6.23 | 6.23 | 6.78 | 6.11 | 38.62M |
| November 21, 2025 | 7.17 | 6.79 | 6.79 | 7.49 | 6.78 | 43.59M |
| November 20, 2025 | 7.51 | 7.26 | 7.26 | 7.54 | 7.12 | 24.02M |
| November 19, 2025 | 7.61 | 7.49 | 7.49 | 7.8 | 7.4 | 32.9M |
| November 18, 2025 | 7.76 | 7.8 | 7.8 | 8.09 | 7.37 | 59.28M |
| November 17, 2025 | 7.72 | 7.72 | 7.72 | 8.39 | 7.5 | 61.48M |
| November 14, 2025 | 7.48 | 7.63 | 7.63 | 7.78 | 7.36 | 28.87M |
| November 13, 2025 | 7.29 | 7.5 | 7.5 | 7.6 | 7.22 | 27.49M |
| November 12, 2025 | 7.41 | 7.28 | 7.28 | 7.41 | 7.08 | 21.47M |
| November 11, 2025 | 7.3 | 7.34 | 7.34 | 7.4 | 7.22 | 21.16M |
| November 10, 2025 | 7.01 | 7.22 | 7.22 | 7.54 | 7 | 30.87M |
| November 07, 2025 | 7.12 | 7.04 | 7.04 | 7.17 | 6.98 | 14.13M |
| November 06, 2025 | 7.3 | 7.12 | 7.12 | 7.34 | 7.02 | 19.67M |
| November 05, 2025 | 7.16 | 7.27 | 7.27 | 7.32 | 7.13 | 22.42M |
| November 04, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.07 | 15.86M |
| November 03, 2025 | 7.11 | 7.18 | 7.18 | 7.22 | 6.97 | 23.31M |
| October 31, 2025 | 6.89 | 7.1 | 7.1 | 7.17 | 6.85 | 22.63M |
| October 30, 2025 | 6.98 | 6.93 | 6.93 | 7.1 | 6.87 | 19.13M |
| October 29, 2025 | 7.08 | 6.98 | 6.98 | 7.12 | 6.92 | 19.06M |
| October 28, 2025 | 7.12 | 7.11 | 7.11 | 7.23 | 7.04 | 25.79M |
| October 27, 2025 | 6.87 | 7.2 | 7.2 | 7.3 | 6.82 | 52.1M |
| October 24, 2025 | 6.82 | 6.78 | 6.78 | 6.97 | 6.76 | 17.73M |
| October 23, 2025 | 6.88 | 6.82 | 6.82 | 6.9 | 6.73 | 19.39M |
| October 22, 2025 | 6.95 | 6.87 | 6.87 | 7.02 | 6.84 | 25.31M |
| October 21, 2025 | 7.22 | 7.01 | 7.01 | 7.22 | 6.93 | 36.11M |