5.87
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.9 | 5.87 | 5.87 | 6.02 | 5.73 | 34.7M |
| January 13, 2026 | 6.32 | 5.9 | 5.9 | 6.36 | 5.89 | 40.8M |
| January 12, 2026 | 5.95 | 6.32 | 6.32 | 6.4 | 5.94 | 48.71M |
| January 09, 2026 | 5.5 | 5.85 | 5.85 | 6.14 | 5.48 | 42.26M |
| January 08, 2026 | 5.35 | 5.46 | 5.46 | 5.48 | 5.28 | 20.83M |
| January 07, 2026 | 5.43 | 5.37 | 5.37 | 5.48 | 5.33 | 19.91M |
| January 06, 2026 | 5.55 | 5.48 | 5.48 | 5.55 | 5.37 | 30.32M |
| January 05, 2026 | 5.6 | 5.54 | 5.54 | 5.68 | 5.43 | 36.06M |
| December 31, 2025 | 5.06 | 5.49 | 5.49 | 5.68 | 5.01 | 45.45M |
| December 30, 2025 | 5.09 | 5.04 | 5.04 | 5.14 | 5.02 | 12.5M |
| December 29, 2025 | 5.16 | 5.1 | 5.1 | 5.28 | 5.08 | 16.87M |
| December 26, 2025 | 5.11 | 5.16 | 5.16 | 5.29 | 5.06 | 22.56M |
| December 25, 2025 | 5.04 | 5.1 | 5.1 | 5.15 | 5.01 | 17.1M |
| December 24, 2025 | 4.9 | 5.05 | 5.05 | 5.21 | 4.87 | 23.48M |
| December 23, 2025 | 4.93 | 4.88 | 4.88 | 4.95 | 4.86 | 12.15M |
| December 22, 2025 | 4.9 | 4.92 | 4.92 | 4.98 | 4.88 | 15.02M |
| December 19, 2025 | 4.71 | 4.91 | 4.91 | 4.94 | 4.7 | 16.65M |
| December 18, 2025 | 4.61 | 4.71 | 4.71 | 4.77 | 4.59 | 15.08M |
| December 17, 2025 | 4.75 | 4.64 | 4.64 | 4.78 | 4.54 | 20.58M |
| December 16, 2025 | 4.75 | 4.76 | 4.76 | 4.83 | 4.63 | 16.87M |
| December 15, 2025 | 4.69 | 4.77 | 4.77 | 4.89 | 4.62 | 18.14M |
| December 12, 2025 | 4.77 | 4.7 | 4.7 | 4.84 | 4.69 | 15.21M |
| December 11, 2025 | 4.87 | 4.76 | 4.76 | 4.88 | 4.73 | 13.36M |
| December 10, 2025 | 4.97 | 4.86 | 4.86 | 4.97 | 4.83 | 15.54M |
| December 09, 2025 | 4.95 | 4.95 | 4.95 | 4.98 | 4.9 | 14.23M |
| December 08, 2025 | 4.95 | 4.96 | 4.96 | 5.06 | 4.93 | 21.68M |
| December 05, 2025 | 4.71 | 4.93 | 4.93 | 4.94 | 4.68 | 20.53M |
| December 04, 2025 | 4.72 | 4.73 | 4.73 | 4.79 | 4.67 | 12.76M |
| December 03, 2025 | 4.83 | 4.74 | 4.74 | 4.85 | 4.69 | 15.02M |
| December 02, 2025 | 4.79 | 4.86 | 4.86 | 4.88 | 4.72 | 19.06M |
| December 01, 2025 | 4.79 | 4.79 | 4.79 | 4.87 | 4.76 | 11.65M |
| November 28, 2025 | 4.7 | 4.78 | 4.78 | 4.78 | 4.65 | 13.06M |
| November 27, 2025 | 4.68 | 4.69 | 4.69 | 4.73 | 4.66 | 10.93M |
| November 26, 2025 | 4.76 | 4.7 | 4.7 | 4.86 | 4.68 | 13.04M |
| November 25, 2025 | 4.73 | 4.79 | 4.79 | 4.81 | 4.72 | 12.91M |
| November 24, 2025 | 4.56 | 4.72 | 4.72 | 4.76 | 4.56 | 14.23M |
| November 21, 2025 | 4.75 | 4.56 | 4.56 | 4.83 | 4.52 | 19.38M |
| November 20, 2025 | 4.77 | 4.79 | 4.79 | 4.83 | 4.69 | 17.09M |
| November 19, 2025 | 4.88 | 4.75 | 4.75 | 4.88 | 4.73 | 16.81M |
| November 18, 2025 | 4.97 | 4.88 | 4.88 | 4.99 | 4.83 | 18.28M |
| November 17, 2025 | 4.93 | 5 | 5 | 5 | 4.87 | 18.3M |
| November 14, 2025 | 4.99 | 4.93 | 4.93 | 5.02 | 4.92 | 18.23M |
| November 13, 2025 | 4.85 | 4.98 | 4.98 | 5.05 | 4.79 | 23.59M |
| November 12, 2025 | 4.83 | 4.85 | 4.85 | 4.89 | 4.8 | 13.71M |
| November 11, 2025 | 4.82 | 4.85 | 4.85 | 4.88 | 4.79 | 13.15M |
| November 10, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.78 | 11.49M |
| November 07, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.8 | 13.55M |
| November 06, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.77 | 15.7M |
| November 05, 2025 | 4.82 | 4.88 | 4.88 | 4.92 | 4.8 | 16.5M |
| November 04, 2025 | 4.86 | 4.85 | 4.85 | 4.93 | 4.82 | 16.96M |
| November 03, 2025 | 4.8 | 4.87 | 4.87 | 4.94 | 4.77 | 22.37M |
| October 31, 2025 | 4.7 | 4.78 | 4.78 | 4.82 | 4.67 | 19.39M |
| October 30, 2025 | 4.72 | 4.68 | 4.68 | 4.77 | 4.67 | 22.47M |
| October 29, 2025 | 4.86 | 4.71 | 4.71 | 4.86 | 4.68 | 25.36M |
| October 28, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.81 | 27.79M |
| October 27, 2025 | 4.86 | 4.9 | 4.9 | 4.92 | 4.72 | 39.32M |
| October 24, 2025 | 4.89 | 4.83 | 4.83 | 4.94 | 4.81 | 42.65M |
| October 23, 2025 | 4.96 | 4.89 | 4.89 | 5.07 | 4.81 | 64.98M |
| October 22, 2025 | 5.2 | 4.91 | 4.91 | 5.34 | 4.91 | 111.66M |
| October 21, 2025 | 4.26 | 5.08 | 5.08 | 5.08 | 4.26 | 75.65M |