5.00
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.02 | 5 | 5 | 5.06 | 4.98 | 10.93M |
| January 14, 2026 | 5.03 | 5.01 | 5.01 | 5.08 | 4.97 | 18.05M |
| January 13, 2026 | 5.09 | 5.03 | 5.03 | 5.11 | 5.02 | 14.05M |
| January 12, 2026 | 5.06 | 5.09 | 5.09 | 5.09 | 5.03 | 16.32M |
| January 09, 2026 | 5.05 | 5.05 | 5.05 | 5.06 | 5 | 12.69M |
| January 08, 2026 | 5.03 | 5.05 | 5.05 | 5.06 | 4.99 | 9.8M |
| January 07, 2026 | 5.09 | 5.03 | 5.03 | 5.11 | 5.01 | 15.33M |
| January 06, 2026 | 4.99 | 5.08 | 5.08 | 5.09 | 4.98 | 18.76M |
| January 05, 2026 | 4.95 | 4.97 | 4.97 | 4.98 | 4.93 | 10.45M |
| December 31, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.89 | 12.27M |
| December 30, 2025 | 4.92 | 4.93 | 4.93 | 5.04 | 4.88 | 13.51M |
| December 29, 2025 | 4.97 | 4.91 | 4.91 | 4.98 | 4.91 | 9.49M |
| December 26, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 6.71M |
| December 25, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.97 | 6.67M |
| December 24, 2025 | 4.91 | 4.98 | 4.98 | 4.98 | 4.91 | 9.99M |
| December 23, 2025 | 5.05 | 4.9 | 4.9 | 5.06 | 4.9 | 14.58M |
| December 22, 2025 | 4.99 | 5.04 | 5.04 | 5.1 | 4.98 | 14.62M |
| December 19, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.89 | 14.66M |
| December 18, 2025 | 4.92 | 4.9 | 4.9 | 4.95 | 4.88 | 9.48M |
| December 17, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 4.86 | 16.96M |
| December 16, 2025 | 5.08 | 5.04 | 5.04 | 5.11 | 5 | 14.6M |
| December 15, 2025 | 5 | 5.04 | 5.04 | 5.14 | 4.97 | 9.17M |
| December 12, 2025 | 5.01 | 5.03 | 5.03 | 5.05 | 4.98 | 8.99M |
| December 11, 2025 | 5.16 | 5.02 | 5.02 | 5.17 | 5.02 | 17.32M |
| December 10, 2025 | 5.07 | 5.17 | 5.17 | 5.18 | 5.03 | 13.43M |
| December 09, 2025 | 5.07 | 5.09 | 5.09 | 5.22 | 5.03 | 23.83M |
| December 08, 2025 | 5.12 | 5.06 | 5.06 | 5.12 | 5.05 | 13.06M |
| December 05, 2025 | 5.06 | 5.1 | 5.1 | 5.11 | 5.01 | 7.37M |
| December 04, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 5.03 | 8.59M |
| December 03, 2025 | 5.16 | 5.12 | 5.12 | 5.17 | 5.09 | 8.9M |
| December 02, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.12 | 5.54M |
| December 01, 2025 | 5.15 | 5.18 | 5.18 | 5.2 | 5.12 | 6.95M |
| November 28, 2025 | 5.1 | 5.17 | 5.17 | 5.18 | 5.07 | 9.86M |
| November 27, 2025 | 5.11 | 5.1 | 5.1 | 5.14 | 5.07 | 6.92M |
| November 26, 2025 | 5.24 | 5.1 | 5.1 | 5.24 | 5.08 | 18.18M |
| November 25, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.17 | 10.91M |
| November 24, 2025 | 5.12 | 5.18 | 5.18 | 5.22 | 5.07 | 10.75M |
| November 21, 2025 | 5.24 | 5.08 | 5.08 | 5.29 | 5.07 | 15.06M |
| November 20, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.21 | 9.66M |
| November 19, 2025 | 5.37 | 5.28 | 5.28 | 5.37 | 5.23 | 12.62M |
| November 18, 2025 | 5.42 | 5.35 | 5.35 | 5.46 | 5.32 | 14.07M |
| November 17, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.36 | 8.14M |
| November 14, 2025 | 5.45 | 5.41 | 5.41 | 5.48 | 5.41 | 17.16M |
| November 13, 2025 | 5.4 | 5.46 | 5.46 | 5.48 | 5.36 | 11.94M |
| November 12, 2025 | 5.46 | 5.42 | 5.42 | 5.5 | 5.39 | 14.74M |
| November 11, 2025 | 5.41 | 5.46 | 5.46 | 5.48 | 5.39 | 13.04M |
| November 10, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.34 | 12.78M |
| November 07, 2025 | 5.37 | 5.34 | 5.34 | 5.37 | 5.33 | 11.33M |
| November 06, 2025 | 5.42 | 5.38 | 5.38 | 5.43 | 5.34 | 15.6M |
| November 05, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.39 | 14.1M |
| November 04, 2025 | 5.26 | 5.44 | 5.44 | 5.52 | 5.26 | 14.96M |
| November 03, 2025 | 5.35 | 5.45 | 5.45 | 5.47 | 5.34 | 18.39M |
| October 31, 2025 | 5.26 | 5.33 | 5.33 | 5.37 | 5.26 | 12.56M |
| October 30, 2025 | 5.4 | 5.29 | 5.29 | 5.41 | 5.26 | 20.12M |
| October 29, 2025 | 5.48 | 5.39 | 5.39 | 5.48 | 5.35 | 21.57M |
| October 28, 2025 | 5.57 | 5.46 | 5.46 | 5.58 | 5.44 | 21.56M |
| October 27, 2025 | 5.65 | 5.57 | 5.57 | 5.68 | 5.5 | 37.28M |
| October 24, 2025 | 5.72 | 5.75 | 5.75 | 5.95 | 5.69 | 31.71M |
| October 23, 2025 | 5.64 | 5.72 | 5.72 | 5.79 | 5.58 | 17.74M |
| October 22, 2025 | 5.66 | 5.64 | 5.64 | 5.72 | 5.63 | 11.9M |