5.09
+0.03(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.2 | 5.09 | 5.09 | 5.29 | 5.03 | 361.73M |
| January 14, 2026 | 4.67 | 5.06 | 5.06 | 5.06 | 4.67 | 402.59M |
| January 13, 2026 | 4.63 | 4.6 | 4.6 | 4.64 | 4.56 | 69.19M |
| January 12, 2026 | 4.54 | 4.63 | 4.63 | 4.64 | 4.52 | 86.07M |
| January 09, 2026 | 4.51 | 4.54 | 4.54 | 4.55 | 4.5 | 51.83M |
| January 08, 2026 | 4.51 | 4.51 | 4.51 | 4.54 | 4.48 | 43.74M |
| January 07, 2026 | 4.56 | 4.56 | 4.5 | 4.59 | 4.53 | 42.68M |
| January 06, 2026 | 4.5 | 4.56 | 4.56 | 4.57 | 4.49 | 52.56M |
| January 05, 2026 | 4.46 | 4.49 | 4.49 | 4.5 | 4.45 | 44.78M |
| December 31, 2025 | 4.45 | 4.44 | 4.44 | 4.46 | 4.43 | 30.28M |
| December 30, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.43 | 51.14M |
| December 29, 2025 | 4.58 | 4.51 | 4.51 | 4.6 | 4.5 | 44.88M |
| December 26, 2025 | 4.5 | 4.54 | 4.54 | 4.57 | 4.49 | 56.96M |
| December 25, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.46 | 31.51M |
| December 24, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.45 | 32.14M |
| December 23, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.46 | 36.13M |
| December 22, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.46 | 40.11M |
| December 19, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.45 | 35.9M |
| December 18, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.42 | 30.31M |
| December 17, 2025 | 4.44 | 4.46 | 4.46 | 4.47 | 4.4 | 34.66M |
| December 16, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.41 | 34.83M |
| December 15, 2025 | 4.43 | 4.48 | 4.48 | 4.5 | 4.43 | 41.47M |
| December 12, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.4 | 50.46M |
| December 11, 2025 | 4.46 | 4.39 | 4.39 | 4.46 | 4.38 | 40.42M |
| December 10, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.42 | 35.31M |
| December 09, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.45 | 32.69M |
| December 08, 2025 | 4.52 | 4.5 | 4.5 | 4.54 | 4.5 | 31.81M |
| December 05, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.46 | 31.13M |
| December 04, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.45 | 32.47M |
| December 03, 2025 | 4.49 | 4.49 | 4.49 | 4.52 | 4.48 | 36.3M |
| December 02, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.46 | 26.65M |
| December 01, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.48 | 31.25M |
| November 28, 2025 | 4.45 | 4.5 | 4.5 | 4.5 | 4.43 | 34.31M |
| November 27, 2025 | 4.46 | 4.45 | 4.45 | 4.48 | 4.44 | 30.86M |
| November 26, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.45 | 33.22M |
| November 25, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.45 | 45.69M |
| November 24, 2025 | 4.51 | 4.46 | 4.46 | 4.52 | 4.43 | 56.62M |
| November 21, 2025 | 4.62 | 4.47 | 4.47 | 4.62 | 4.47 | 95.34M |
| November 20, 2025 | 4.71 | 4.65 | 4.65 | 4.72 | 4.64 | 48.11M |
| November 19, 2025 | 4.71 | 4.7 | 4.7 | 4.75 | 4.65 | 49.36M |
| November 18, 2025 | 4.8 | 4.71 | 4.71 | 4.81 | 4.69 | 59.76M |
| November 17, 2025 | 4.84 | 4.81 | 4.81 | 4.86 | 4.75 | 57.52M |
| November 14, 2025 | 4.85 | 4.84 | 4.84 | 4.93 | 4.82 | 73.06M |
| November 13, 2025 | 4.79 | 4.88 | 4.88 | 4.89 | 4.79 | 73.3M |
| November 12, 2025 | 4.91 | 4.84 | 4.84 | 4.93 | 4.8 | 90.81M |
| November 11, 2025 | 4.94 | 4.91 | 4.91 | 4.98 | 4.9 | 83.63M |
| November 10, 2025 | 4.89 | 4.9 | 4.9 | 4.97 | 4.85 | 116.48M |
| November 07, 2025 | 4.79 | 4.84 | 4.84 | 4.93 | 4.78 | 97.06M |
| November 06, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.8 | 85.03M |
| November 05, 2025 | 4.69 | 4.82 | 4.82 | 4.86 | 4.67 | 98.34M |
| November 04, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.68 | 50.23M |
| November 03, 2025 | 4.66 | 4.76 | 4.76 | 4.76 | 4.64 | 67.95M |
| October 31, 2025 | 4.74 | 4.66 | 4.66 | 4.74 | 4.64 | 68.36M |
| October 30, 2025 | 4.67 | 4.72 | 4.72 | 4.77 | 4.66 | 111.33M |
| October 29, 2025 | 4.58 | 4.67 | 4.67 | 4.67 | 4.55 | 73.06M |
| October 28, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.56 | 40.28M |
| October 27, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.59 | 36.89M |
| October 24, 2025 | 4.65 | 4.6 | 4.6 | 4.66 | 4.58 | 33.94M |
| October 23, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.55 | 35.27M |
| October 22, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.58 | 30.49M |