5.23
+0.08000002(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.26 | 5.15 | 5.15 | 5.35 | 5.15 | 20.11M |
| January 12, 2026 | 5.06 | 5.27 | 5.27 | 5.28 | 5.01 | 30.95M |
| January 09, 2026 | 5.18 | 5.06 | 5.06 | 5.19 | 4.98 | 20.27M |
| January 08, 2026 | 5.2 | 5.16 | 5.16 | 5.27 | 5.13 | 21.04M |
| January 07, 2026 | 4.93 | 5.14 | 5.14 | 5.27 | 4.9 | 35.14M |
| January 06, 2026 | 4.89 | 4.94 | 4.94 | 5 | 4.88 | 15.35M |
| January 05, 2026 | 4.97 | 4.9 | 4.9 | 5.01 | 4.89 | 15.81M |
| December 31, 2025 | 5.03 | 4.96 | 4.96 | 5.1 | 4.91 | 27.89M |
| December 30, 2025 | 5.05 | 5 | 5 | 5.08 | 4.97 | 12.95M |
| December 29, 2025 | 5.09 | 5.07 | 5.07 | 5.22 | 5.05 | 12.65M |
| December 26, 2025 | 5.12 | 5.09 | 5.09 | 5.2 | 5.05 | 16.1M |
| December 25, 2025 | 5.11 | 5.12 | 5.12 | 5.17 | 5.04 | 11.62M |
| December 24, 2025 | 5.05 | 5.1 | 5.1 | 5.25 | 4.98 | 14.21M |
| December 23, 2025 | 5.11 | 5.03 | 5.03 | 5.11 | 5.01 | 7.49M |
| December 22, 2025 | 5.14 | 5.08 | 5.08 | 5.17 | 5.07 | 7.49M |
| December 19, 2025 | 5.06 | 5.12 | 5.12 | 5.13 | 5.05 | 7.24M |
| December 18, 2025 | 4.98 | 5.06 | 5.06 | 5.12 | 4.95 | 11.62M |
| December 17, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.87 | 9.62M |
| December 16, 2025 | 5.04 | 4.96 | 4.96 | 5.05 | 4.94 | 8.86M |
| December 15, 2025 | 5.03 | 5.06 | 5.06 | 5.1 | 5 | 8.32M |
| December 12, 2025 | 5.15 | 5.05 | 5.05 | 5.17 | 5.03 | 10.05M |
| December 11, 2025 | 5.22 | 5.13 | 5.13 | 5.23 | 5.13 | 9.47M |
| December 10, 2025 | 5.28 | 5.22 | 5.22 | 5.29 | 5.2 | 8.54M |
| December 09, 2025 | 5.32 | 5.26 | 5.26 | 5.43 | 5.24 | 11.22M |
| December 08, 2025 | 5.3 | 5.33 | 5.33 | 5.37 | 5.24 | 10.21M |
| December 05, 2025 | 5.16 | 5.29 | 5.29 | 5.42 | 5.13 | 13.19M |
| December 04, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.14 | 8.18M |
| December 03, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.21 | 9.43M |
| December 02, 2025 | 5.34 | 5.37 | 5.37 | 5.4 | 5.3 | 8.15M |
| December 01, 2025 | 5.35 | 5.35 | 5.35 | 5.46 | 5.29 | 9.64M |
| November 28, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.25 | 9.7M |
| November 27, 2025 | 5.2 | 5.29 | 5.29 | 5.34 | 5.2 | 13.68M |
| November 26, 2025 | 5.19 | 5.19 | 5.19 | 5.28 | 5.16 | 12.12M |
| November 25, 2025 | 5.26 | 5.17 | 5.17 | 5.27 | 5.14 | 12.36M |
| November 24, 2025 | 5.08 | 5.21 | 5.21 | 5.33 | 5.02 | 22.62M |
| November 21, 2025 | 5.5 | 5.05 | 5.05 | 5.5 | 5.02 | 34.42M |
| November 20, 2025 | 5.58 | 5.49 | 5.49 | 5.61 | 5.46 | 10.16M |
| November 19, 2025 | 5.72 | 5.52 | 5.52 | 5.8 | 5.51 | 16.99M |
| November 18, 2025 | 5.93 | 5.71 | 5.71 | 5.94 | 5.68 | 20.93M |
| November 17, 2025 | 5.89 | 5.94 | 5.94 | 6.02 | 5.83 | 14.85M |
| November 14, 2025 | 5.88 | 5.91 | 5.91 | 6.05 | 5.82 | 19.6M |
| November 13, 2025 | 5.89 | 5.88 | 5.88 | 5.96 | 5.8 | 10.79M |
| November 12, 2025 | 5.92 | 5.86 | 5.86 | 5.96 | 5.85 | 11.9M |
| November 11, 2025 | 5.95 | 5.93 | 5.93 | 6.02 | 5.9 | 17.81M |
| November 10, 2025 | 5.86 | 5.97 | 5.97 | 6.12 | 5.81 | 36.63M |
| November 07, 2025 | 5.5 | 5.86 | 5.86 | 5.95 | 5.47 | 41.02M |
| November 06, 2025 | 5.45 | 5.5 | 5.5 | 5.54 | 5.39 | 12.17M |
| November 05, 2025 | 5.38 | 5.46 | 5.46 | 5.49 | 5.37 | 11.07M |
| November 04, 2025 | 5.47 | 5.43 | 5.43 | 5.49 | 5.41 | 10.6M |
| November 03, 2025 | 5.65 | 5.46 | 5.46 | 5.68 | 5.42 | 16.55M |
| October 31, 2025 | 5.41 | 5.62 | 5.62 | 5.81 | 5.4 | 30.98M |
| October 30, 2025 | 5.41 | 5.44 | 5.44 | 5.54 | 5.37 | 16.7M |
| October 29, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.35 | 11.81M |
| October 28, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.36 | 13.19M |
| October 27, 2025 | 5.5 | 5.42 | 5.42 | 5.55 | 5.38 | 18.37M |
| October 24, 2025 | 5.63 | 5.47 | 5.47 | 5.75 | 5.43 | 27.38M |
| October 23, 2025 | 5.68 | 5.58 | 5.58 | 5.69 | 5.53 | 16.06M |
| October 22, 2025 | 5.72 | 5.68 | 5.68 | 5.89 | 5.65 | 14.67M |
| October 21, 2025 | 5.69 | 5.72 | 5.72 | 5.76 | 5.61 | 14.67M |
| October 20, 2025 | 5.7 | 5.68 | 5.68 | 5.85 | 5.63 | 19.67M |
