5.25
-0.09(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.32 | 5.25 | 5.25 | 5.34 | 5.23 | 133.27M |
| January 14, 2026 | 5.35 | 5.34 | 5.34 | 5.46 | 5.31 | 155.04M |
| January 13, 2026 | 5.44 | 5.37 | 5.37 | 5.48 | 5.35 | 121.01M |
| January 12, 2026 | 5.36 | 5.43 | 5.43 | 5.46 | 5.33 | 157.32M |
| January 09, 2026 | 5.33 | 5.35 | 5.35 | 5.38 | 5.31 | 117.54M |
| January 08, 2026 | 5.4 | 5.32 | 5.32 | 5.41 | 5.3 | 158.51M |
| January 07, 2026 | 5.49 | 5.43 | 5.43 | 5.49 | 5.39 | 118.65M |
| January 06, 2026 | 5.29 | 5.49 | 5.49 | 5.49 | 5.28 | 237.57M |
| January 05, 2026 | 5.26 | 5.29 | 5.29 | 5.32 | 5.25 | 121.98M |
| December 31, 2025 | 5.29 | 5.27 | 5.27 | 5.32 | 5.26 | 70.13M |
| December 30, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.27 | 63.06M |
| December 29, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.27 | 70.26M |
| December 26, 2025 | 5.29 | 5.32 | 5.32 | 5.36 | 5.27 | 91.31M |
| December 25, 2025 | 5.26 | 5.3 | 5.3 | 5.33 | 5.26 | 71.52M |
| December 24, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.21 | 65.84M |
| December 23, 2025 | 5.27 | 5.24 | 5.21 | 5.29 | 5.23 | 58.88M |
| December 22, 2025 | 5.27 | 5.27 | 5.23 | 5.31 | 5.25 | 60.18M |
| December 19, 2025 | 5.27 | 5.28 | 5.24 | 5.32 | 5.24 | 75.54M |
| December 18, 2025 | 5.33 | 5.28 | 5.24 | 5.34 | 5.24 | 85.38M |
| December 17, 2025 | 5.22 | 5.3 | 5.26 | 5.34 | 5.17 | 112.41M |
| December 16, 2025 | 5.24 | 5.21 | 5.18 | 5.27 | 5.2 | 67.4M |
| December 15, 2025 | 5.2 | 5.25 | 5.21 | 5.3 | 5.18 | 82.33M |
| December 12, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.18 | 83.27M |
| December 11, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.18 | 70.63M |
| December 10, 2025 | 5.22 | 5.24 | 5.24 | 5.25 | 5.17 | 73.5M |
| December 09, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.21 | 101.44M |
| December 08, 2025 | 5.25 | 5.27 | 5.27 | 5.35 | 5.23 | 167.21M |
| December 05, 2025 | 5.06 | 5.19 | 5.19 | 5.21 | 5.06 | 116.02M |
| December 04, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.05 | 57.51M |
| December 03, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.05 | 74.3M |
| December 02, 2025 | 5.17 | 5.12 | 5.12 | 5.18 | 5.11 | 65.39M |
| December 01, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.13 | 63.11M |
| November 28, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.11 | 55.84M |
| November 27, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.12 | 56.02M |
| November 26, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 5.13 | 65.7M |
| November 25, 2025 | 5.15 | 5.14 | 5.14 | 5.18 | 5.12 | 66.41M |
| November 24, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.12 | 103.17M |
| November 21, 2025 | 5.31 | 5.17 | 5.17 | 5.36 | 5.16 | 128.99M |
| November 20, 2025 | 5.48 | 5.35 | 5.35 | 5.54 | 5.35 | 171.48M |
| November 19, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.29 | 60.39M |
| November 18, 2025 | 5.33 | 5.32 | 5.32 | 5.35 | 5.3 | 67.61M |
| November 17, 2025 | 5.41 | 5.35 | 5.35 | 5.42 | 5.33 | 86.79M |
| November 14, 2025 | 5.44 | 5.42 | 5.42 | 5.49 | 5.41 | 66.49M |
| November 13, 2025 | 5.49 | 5.46 | 5.46 | 5.49 | 5.41 | 87.36M |
| November 12, 2025 | 5.46 | 5.42 | 5.42 | 5.48 | 5.39 | 93.71M |
| November 11, 2025 | 5.53 | 5.47 | 5.47 | 5.54 | 5.45 | 81.4M |
| November 10, 2025 | 5.47 | 5.53 | 5.53 | 5.55 | 5.46 | 89.04M |
| November 07, 2025 | 5.49 | 5.47 | 5.47 | 5.51 | 5.46 | 66.52M |
| November 06, 2025 | 5.46 | 5.51 | 5.51 | 5.55 | 5.45 | 104.62M |
| November 05, 2025 | 5.43 | 5.45 | 5.45 | 5.48 | 5.42 | 58.76M |
| November 04, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.42 | 71.63M |
| November 03, 2025 | 5.45 | 5.47 | 5.47 | 5.47 | 5.4 | 93.27M |
| October 31, 2025 | 5.55 | 5.47 | 5.47 | 5.59 | 5.47 | 160.22M |
| October 30, 2025 | 5.54 | 5.45 | 5.45 | 5.54 | 5.45 | 114.56M |
| October 29, 2025 | 5.45 | 5.55 | 5.55 | 5.55 | 5.44 | 121.47M |
| October 28, 2025 | 5.51 | 5.46 | 5.46 | 5.53 | 5.44 | 88.84M |
| October 27, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.48 | 136.69M |
| October 24, 2025 | 5.43 | 5.46 | 5.46 | 5.48 | 5.41 | 90.52M |
| October 23, 2025 | 5.37 | 5.43 | 5.43 | 5.44 | 5.32 | 82.96M |
| October 22, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.33 | 60.69M |