5.11
+0.05(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.06 | 5.11 | 5.11 | 5.19 | 5.03 | 94.21M |
| January 13, 2026 | 5.12 | 5.06 | 5.06 | 5.2 | 5.05 | 81.47M |
| January 12, 2026 | 5.08 | 5.13 | 5.13 | 5.14 | 5.05 | 86.66M |
| January 09, 2026 | 4.97 | 5.12 | 5.12 | 5.23 | 4.95 | 117.77M |
| January 08, 2026 | 4.93 | 4.98 | 4.98 | 4.99 | 4.92 | 60.29M |
| January 07, 2026 | 4.98 | 4.96 | 4.96 | 4.99 | 4.88 | 68.01M |
| January 06, 2026 | 4.89 | 4.97 | 4.97 | 5 | 4.88 | 78.06M |
| January 05, 2026 | 4.79 | 4.89 | 4.89 | 4.92 | 4.76 | 61.56M |
| December 31, 2025 | 4.87 | 4.77 | 4.77 | 4.9 | 4.76 | 46.84M |
| December 30, 2025 | 4.91 | 4.84 | 4.84 | 4.92 | 4.77 | 66.75M |
| December 29, 2025 | 5.03 | 4.94 | 4.94 | 5.05 | 4.9 | 82.68M |
| December 26, 2025 | 4.9 | 5.08 | 5.08 | 5.12 | 4.89 | 136.77M |
| December 25, 2025 | 4.94 | 4.88 | 4.88 | 4.95 | 4.84 | 58.13M |
| December 24, 2025 | 4.95 | 4.94 | 4.94 | 5 | 4.91 | 58.56M |
| December 23, 2025 | 4.85 | 4.98 | 4.98 | 5.04 | 4.79 | 106.92M |
| December 22, 2025 | 4.86 | 4.87 | 4.87 | 4.97 | 4.85 | 61.03M |
| December 19, 2025 | 4.77 | 4.87 | 4.87 | 4.9 | 4.77 | 63.48M |
| December 18, 2025 | 4.77 | 4.79 | 4.79 | 4.85 | 4.76 | 57.54M |
| December 17, 2025 | 4.78 | 4.85 | 4.85 | 4.89 | 4.63 | 87.89M |
| December 16, 2025 | 4.85 | 4.81 | 4.81 | 4.98 | 4.68 | 143.84M |
| December 15, 2025 | 4.59 | 4.66 | 4.66 | 4.71 | 4.58 | 48.66M |
| December 12, 2025 | 4.61 | 4.63 | 4.63 | 4.67 | 4.57 | 48.7M |
| December 11, 2025 | 4.77 | 4.61 | 4.61 | 4.83 | 4.61 | 70.93M |
| December 10, 2025 | 4.77 | 4.79 | 4.79 | 4.87 | 4.69 | 76.23M |
| December 09, 2025 | 4.86 | 4.76 | 4.76 | 4.86 | 4.73 | 68.25M |
| December 08, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.76 | 99.23M |
| December 05, 2025 | 4.93 | 4.83 | 4.83 | 4.93 | 4.82 | 106.44M |
| December 04, 2025 | 4.61 | 4.9 | 4.9 | 5.12 | 4.61 | 90.79M |
| December 03, 2025 | 5.39 | 5.07 | 5.07 | 5.47 | 5.04 | 141.18M |
| December 02, 2025 | 5.2 | 5.23 | 5.23 | 5.33 | 5.11 | 201.58M |
| December 01, 2025 | 4.72 | 5.17 | 5.17 | 5.17 | 4.72 | 79.48M |
| November 28, 2025 | 4.61 | 4.7 | 4.7 | 4.73 | 4.58 | 65.83M |
| November 27, 2025 | 4.59 | 4.63 | 4.63 | 4.69 | 4.56 | 66.59M |
| November 26, 2025 | 4.74 | 4.6 | 4.6 | 4.75 | 4.58 | 67.84M |
| November 25, 2025 | 4.6 | 4.75 | 4.75 | 4.83 | 4.57 | 90.73M |
| November 24, 2025 | 4.7 | 4.56 | 4.56 | 4.78 | 4.46 | 111.43M |
| November 21, 2025 | 4.99 | 4.64 | 4.64 | 5.08 | 4.62 | 179.62M |
| November 20, 2025 | 5.21 | 5.12 | 5.12 | 5.6 | 5.1 | 180.24M |
| November 19, 2025 | 5.17 | 5.27 | 5.27 | 5.38 | 5.11 | 163.36M |
| November 18, 2025 | 5.55 | 5.1 | 5.1 | 5.56 | 5.09 | 214.89M |
| November 17, 2025 | 5.3 | 5.58 | 5.58 | 5.65 | 5.18 | 265.26M |
| November 14, 2025 | 4.77 | 5.3 | 5.3 | 5.56 | 4.77 | 333.31M |
| November 13, 2025 | 4.77 | 5.26 | 5.26 | 5.26 | 4.77 | 148.42M |
| November 12, 2025 | 4.87 | 4.78 | 4.78 | 4.87 | 4.72 | 82.12M |
| November 11, 2025 | 4.78 | 4.88 | 4.88 | 4.95 | 4.73 | 105.47M |
| November 10, 2025 | 4.96 | 4.82 | 4.82 | 4.98 | 4.78 | 126.15M |
| November 07, 2025 | 4.77 | 4.93 | 4.93 | 5 | 4.75 | 167.91M |
| November 06, 2025 | 4.73 | 4.79 | 4.79 | 4.88 | 4.68 | 101.6M |
| November 05, 2025 | 4.71 | 4.76 | 4.76 | 4.84 | 4.67 | 114.39M |
| November 04, 2025 | 4.87 | 4.75 | 4.75 | 4.94 | 4.69 | 151.33M |
| November 03, 2025 | 4.68 | 4.9 | 4.9 | 5.1 | 4.54 | 274.63M |
| October 31, 2025 | 4.38 | 4.66 | 4.66 | 4.82 | 4.37 | 292.22M |
| October 30, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.34 | 109.95M |
| October 29, 2025 | 4.3 | 4.48 | 4.48 | 4.49 | 4.29 | 155.76M |
| October 28, 2025 | 4.24 | 4.34 | 4.34 | 4.4 | 4.22 | 139.08M |
| October 27, 2025 | 4.17 | 4.21 | 4.21 | 4.24 | 4.16 | 71.65M |
| October 24, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.15 | 87.82M |
| October 23, 2025 | 4.23 | 4.25 | 4.25 | 4.26 | 4.17 | 85.88M |
| October 22, 2025 | 4.31 | 4.24 | 4.24 | 4.32 | 4.22 | 108.92M |
| October 21, 2025 | 4.42 | 4.31 | 4.31 | 4.42 | 4.25 | 184.61M |