5.04
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.05 | 5.03 | 5.03 | 5.09 | 5.03 | 10.47M |
| January 12, 2026 | 5.04 | 5.07 | 5.07 | 5.07 | 5.01 | 9.84M |
| January 09, 2026 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 7.68M |
| January 08, 2026 | 5.02 | 4.96 | 4.96 | 5.02 | 4.96 | 11.01M |
| January 07, 2026 | 5.05 | 5.02 | 5.02 | 5.09 | 5.01 | 10.18M |
| January 06, 2026 | 5.06 | 5.05 | 5.05 | 5.1 | 5.02 | 12.18M |
| January 05, 2026 | 5.05 | 5.06 | 5.06 | 5.07 | 5.01 | 6.59M |
| December 31, 2025 | 5.08 | 5.02 | 5.02 | 5.08 | 5 | 7.52M |
| December 30, 2025 | 5.15 | 5.05 | 5.05 | 5.15 | 5.03 | 7.38M |
| December 29, 2025 | 5.17 | 5.1 | 5.1 | 5.18 | 5.08 | 6.41M |
| December 26, 2025 | 5.19 | 5.18 | 5.18 | 5.21 | 5.16 | 6.18M |
| December 25, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.15 | 5.47M |
| December 24, 2025 | 5.19 | 5.2 | 5.2 | 5.24 | 5.17 | 5.93M |
| December 23, 2025 | 5.22 | 5.18 | 5.18 | 5.33 | 5.17 | 8.92M |
| December 22, 2025 | 5.21 | 5.22 | 5.22 | 5.29 | 5.18 | 7.6M |
| December 19, 2025 | 5.12 | 5.15 | 5.15 | 5.18 | 5.1 | 5.76M |
| December 18, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.09 | 4.47M |
| December 17, 2025 | 5.02 | 5.12 | 5.12 | 5.14 | 5 | 9.1M |
| December 16, 2025 | 5.15 | 5.03 | 5.03 | 5.17 | 5.03 | 8.85M |
| December 15, 2025 | 5.08 | 5.14 | 5.14 | 5.16 | 5.07 | 6.8M |
| December 12, 2025 | 5.17 | 5.1 | 5.1 | 5.21 | 5.1 | 9.33M |
| December 11, 2025 | 5.25 | 5.19 | 5.19 | 5.28 | 5.18 | 7.23M |
| December 10, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.23 | 5.81M |
| December 09, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.23 | 6.63M |
| December 08, 2025 | 5.35 | 5.32 | 5.32 | 5.38 | 5.31 | 8.44M |
| December 05, 2025 | 5.3 | 5.38 | 5.38 | 5.44 | 5.28 | 9.61M |
| December 04, 2025 | 5.29 | 5.31 | 5.31 | 5.43 | 5.29 | 7.57M |
| December 03, 2025 | 5.45 | 5.4 | 5.4 | 5.46 | 5.36 | 9.26M |
| December 02, 2025 | 5.38 | 5.42 | 5.42 | 5.48 | 5.35 | 11.89M |
| December 01, 2025 | 5.34 | 5.41 | 5.41 | 5.45 | 5.31 | 15.93M |
| November 28, 2025 | 5.29 | 5.33 | 5.33 | 5.34 | 5.25 | 6.67M |
| November 27, 2025 | 5.31 | 5.29 | 5.29 | 5.34 | 5.28 | 6.52M |
| November 26, 2025 | 5.36 | 5.31 | 5.31 | 5.42 | 5.31 | 7.42M |
| November 25, 2025 | 5.31 | 5.34 | 5.34 | 5.37 | 5.27 | 7.8M |
| November 24, 2025 | 5.29 | 5.29 | 5.29 | 5.34 | 5.22 | 12.24M |
| November 21, 2025 | 5.48 | 5.25 | 5.25 | 5.5 | 5.24 | 19.24M |
| November 20, 2025 | 5.51 | 5.51 | 5.51 | 5.6 | 5.47 | 11.56M |
| November 19, 2025 | 5.65 | 5.55 | 5.55 | 5.65 | 5.49 | 17.72M |
| November 18, 2025 | 5.71 | 5.64 | 5.64 | 5.74 | 5.6 | 14.95M |
| November 17, 2025 | 5.68 | 5.75 | 5.75 | 5.82 | 5.68 | 16.97M |
| November 14, 2025 | 5.73 | 5.73 | 5.73 | 5.82 | 5.69 | 16.82M |
| November 13, 2025 | 5.66 | 5.72 | 5.72 | 5.78 | 5.6 | 22.21M |
| November 12, 2025 | 5.75 | 5.75 | 5.75 | 5.89 | 5.72 | 25.68M |
| November 11, 2025 | 5.76 | 5.77 | 5.77 | 5.88 | 5.7 | 40.48M |
| November 10, 2025 | 5.76 | 5.76 | 5.76 | 5.87 | 5.66 | 41.54M |
| November 07, 2025 | 6.01 | 5.83 | 5.83 | 6.09 | 5.78 | 57.96M |
| November 06, 2025 | 6 | 6.24 | 6.24 | 6.5 | 5.69 | 92.46M |
| November 05, 2025 | 5.37 | 5.91 | 5.91 | 5.91 | 5.32 | 34.38M |
| November 04, 2025 | 5.28 | 5.37 | 5.37 | 5.43 | 5.22 | 9.23M |
| November 03, 2025 | 5.19 | 5.29 | 5.29 | 5.32 | 5.19 | 8.28M |
| October 31, 2025 | 5.2 | 5.18 | 5.18 | 5.25 | 5.15 | 7.46M |
| October 30, 2025 | 5.32 | 5.2 | 5.2 | 5.32 | 5.18 | 6.57M |
| October 29, 2025 | 5.32 | 5.24 | 5.24 | 5.32 | 5.16 | 10.38M |
| October 28, 2025 | 5.1 | 5.33 | 5.33 | 5.44 | 5.1 | 21.26M |
| October 27, 2025 | 5.16 | 5.11 | 5.11 | 5.18 | 5.07 | 8.63M |
| October 24, 2025 | 5.32 | 5.12 | 5.12 | 5.32 | 5.09 | 14.18M |
| October 23, 2025 | 5.08 | 5.16 | 5.16 | 5.17 | 5.08 | 9.3M |
| October 22, 2025 | 5.06 | 5.09 | 5.09 | 5.13 | 5.06 | 8.63M |
| October 21, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 5 | 8.05M |
| October 20, 2025 | 4.98 | 5.02 | 5.02 | 5.02 | 4.93 | 5.88M |
