5.45
+0.5(+10.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.9 | 4.95 | 4.95 | 5.03 | 4.87 | 55.67M |
| January 12, 2026 | 4.87 | 4.9 | 4.9 | 4.93 | 4.84 | 34M |
| January 09, 2026 | 4.86 | 4.89 | 4.89 | 4.89 | 4.83 | 26.6M |
| January 08, 2026 | 4.86 | 4.87 | 4.87 | 4.89 | 4.84 | 16.83M |
| January 07, 2026 | 4.87 | 4.86 | 4.86 | 4.91 | 4.84 | 20.32M |
| January 06, 2026 | 4.82 | 4.89 | 4.89 | 4.9 | 4.8 | 25.68M |
| January 05, 2026 | 4.78 | 4.81 | 4.81 | 4.83 | 4.78 | 21.79M |
| December 31, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.76 | 16.42M |
| December 30, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.74 | 19.48M |
| December 29, 2025 | 4.91 | 4.82 | 4.82 | 4.91 | 4.81 | 21.35M |
| December 26, 2025 | 4.86 | 4.88 | 4.88 | 4.9 | 4.85 | 18.05M |
| December 25, 2025 | 4.87 | 4.87 | 4.87 | 4.91 | 4.86 | 14.56M |
| December 24, 2025 | 4.84 | 4.87 | 4.87 | 4.89 | 4.81 | 17.77M |
| December 23, 2025 | 4.85 | 4.83 | 4.83 | 4.88 | 4.81 | 19.17M |
| December 22, 2025 | 4.91 | 4.86 | 4.86 | 4.94 | 4.86 | 20.67M |
| December 19, 2025 | 4.81 | 4.92 | 4.92 | 4.93 | 4.78 | 28.37M |
| December 18, 2025 | 4.7 | 4.8 | 4.8 | 4.82 | 4.69 | 22.54M |
| December 17, 2025 | 4.66 | 4.7 | 4.7 | 4.73 | 4.63 | 18.31M |
| December 16, 2025 | 4.73 | 4.67 | 4.67 | 4.73 | 4.64 | 17.79M |
| December 15, 2025 | 4.66 | 4.72 | 4.72 | 4.73 | 4.66 | 14.92M |
| December 12, 2025 | 4.7 | 4.67 | 4.67 | 4.73 | 4.67 | 19.37M |
| December 11, 2025 | 4.74 | 4.7 | 4.7 | 4.76 | 4.69 | 18.66M |
| December 10, 2025 | 4.77 | 4.74 | 4.74 | 4.79 | 4.7 | 22.55M |
| December 09, 2025 | 4.84 | 4.79 | 4.79 | 4.86 | 4.78 | 21.01M |
| December 08, 2025 | 4.89 | 4.86 | 4.86 | 4.93 | 4.84 | 26.72M |
| December 05, 2025 | 4.81 | 4.86 | 4.86 | 4.89 | 4.76 | 24.49M |
| December 04, 2025 | 4.78 | 4.82 | 4.82 | 4.86 | 4.78 | 21.07M |
| December 03, 2025 | 4.85 | 4.85 | 4.85 | 4.88 | 4.82 | 18.06M |
| December 02, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.78 | 21.83M |
| December 01, 2025 | 4.79 | 4.82 | 4.82 | 4.85 | 4.78 | 22.11M |
| November 28, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.72 | 20.92M |
| November 27, 2025 | 4.79 | 4.78 | 4.78 | 4.83 | 4.77 | 20.99M |
| November 26, 2025 | 4.79 | 4.79 | 4.79 | 4.88 | 4.78 | 25.86M |
| November 25, 2025 | 4.81 | 4.8 | 4.8 | 4.84 | 4.77 | 23M |
| November 24, 2025 | 4.77 | 4.79 | 4.79 | 4.83 | 4.75 | 27.27M |
| November 21, 2025 | 4.95 | 4.74 | 4.74 | 4.99 | 4.72 | 46.41M |
| November 20, 2025 | 5.05 | 4.97 | 4.97 | 5.09 | 4.95 | 28.93M |
| November 19, 2025 | 5.05 | 5.05 | 5.05 | 5.12 | 5.01 | 25.94M |
| November 18, 2025 | 5.15 | 5.07 | 5.07 | 5.19 | 5.03 | 37.98M |
| November 17, 2025 | 5.21 | 5.18 | 5.18 | 5.28 | 5.12 | 43.62M |
| November 14, 2025 | 5.22 | 5.19 | 5.19 | 5.37 | 5.18 | 43.58M |
| November 13, 2025 | 5.13 | 5.24 | 5.24 | 5.24 | 5.1 | 47.79M |
| November 12, 2025 | 4.95 | 5.13 | 5.13 | 5.14 | 4.95 | 31.09M |
| November 11, 2025 | 5.05 | 5.14 | 5.14 | 5.15 | 5.03 | 37.88M |
| November 10, 2025 | 5.04 | 5.05 | 5.05 | 5.1 | 5.02 | 33.99M |
| November 07, 2025 | 4.95 | 5.05 | 5.05 | 5.1 | 4.92 | 46.71M |
| November 06, 2025 | 4.93 | 4.95 | 4.95 | 4.96 | 4.91 | 22.58M |
| November 05, 2025 | 4.86 | 4.91 | 4.91 | 4.94 | 4.85 | 25.49M |
| November 04, 2025 | 4.97 | 4.89 | 4.89 | 4.98 | 4.86 | 33.42M |
| November 03, 2025 | 4.89 | 4.98 | 4.98 | 5 | 4.86 | 47.09M |
| October 31, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.86 | 41.46M |
| October 30, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.89 | 50.88M |
| October 29, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.91 | 46.88M |
| October 28, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.82 | 37.35M |
| October 27, 2025 | 4.93 | 4.89 | 4.89 | 4.95 | 4.88 | 43.15M |
| October 24, 2025 | 5.03 | 4.93 | 4.93 | 5.05 | 4.92 | 42.56M |
| October 23, 2025 | 5.03 | 4.98 | 4.98 | 5.08 | 4.92 | 64.39M |
| October 22, 2025 | 4.94 | 5.08 | 5.08 | 5.18 | 4.92 | 121.22M |
| October 21, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.88 | 77.69M |
| October 20, 2025 | 5.1 | 4.92 | 4.92 | 5.15 | 4.91 | 200.48M |