5.41
-0.22(-3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.58 | 5.41 | 5.41 | 5.59 | 5.31 | 86.31M |
| January 13, 2026 | 5.15 | 5.63 | 5.63 | 5.63 | 5.09 | 69.18M |
| January 12, 2026 | 5.17 | 5.12 | 5.12 | 5.23 | 5.08 | 26.31M |
| January 09, 2026 | 4.99 | 5.09 | 5.09 | 5.2 | 4.97 | 32.87M |
| January 08, 2026 | 4.87 | 4.98 | 4.98 | 5.02 | 4.87 | 21.71M |
| January 07, 2026 | 4.92 | 4.89 | 4.89 | 4.96 | 4.87 | 17.6M |
| January 06, 2026 | 4.75 | 4.95 | 4.95 | 5 | 4.69 | 41.49M |
| January 05, 2026 | 4.55 | 4.75 | 4.75 | 4.94 | 4.54 | 36.09M |
| December 31, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.47 | 8.88M |
| December 30, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.49 | 10.17M |
| December 29, 2025 | 4.55 | 4.57 | 4.57 | 4.61 | 4.49 | 10.48M |
| December 26, 2025 | 4.61 | 4.54 | 4.54 | 4.64 | 4.53 | 7.46M |
| December 25, 2025 | 4.6 | 4.61 | 4.61 | 4.65 | 4.57 | 7.48M |
| December 24, 2025 | 4.65 | 4.62 | 4.62 | 4.66 | 4.6 | 6.99M |
| December 23, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.62 | 6.67M |
| December 22, 2025 | 4.61 | 4.66 | 4.66 | 4.69 | 4.59 | 11.49M |
| December 19, 2025 | 4.47 | 4.59 | 4.59 | 4.62 | 4.46 | 14.57M |
| December 18, 2025 | 4.42 | 4.46 | 4.46 | 4.51 | 4.39 | 9.87M |
| December 17, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.33 | 13.01M |
| December 16, 2025 | 4.48 | 4.45 | 4.45 | 4.52 | 4.41 | 9.9M |
| December 15, 2025 | 4.42 | 4.49 | 4.49 | 4.51 | 4.38 | 11.91M |
| December 12, 2025 | 4.44 | 4.44 | 4.44 | 4.5 | 4.41 | 11.29M |
| December 11, 2025 | 4.51 | 4.46 | 4.46 | 4.52 | 4.44 | 8.94M |
| December 10, 2025 | 4.42 | 4.52 | 4.52 | 4.56 | 4.41 | 12.13M |
| December 09, 2025 | 4.49 | 4.43 | 4.43 | 4.5 | 4.42 | 11.1M |
| December 08, 2025 | 4.56 | 4.5 | 4.5 | 4.57 | 4.47 | 9.01M |
| December 05, 2025 | 4.42 | 4.53 | 4.53 | 4.55 | 4.39 | 14.58M |
| December 04, 2025 | 4.56 | 4.42 | 4.42 | 4.56 | 4.4 | 19.5M |
| December 03, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.51 | 7.71M |
| December 02, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.52 | 9.93M |
| December 01, 2025 | 4.65 | 4.62 | 4.62 | 4.71 | 4.6 | 13.1M |
| November 28, 2025 | 4.56 | 4.66 | 4.66 | 4.72 | 4.52 | 14.63M |
| November 27, 2025 | 4.61 | 4.54 | 4.54 | 4.71 | 4.49 | 17.9M |
| November 26, 2025 | 4.53 | 4.49 | 4.49 | 4.6 | 4.49 | 7.59M |
| November 25, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.52 | 6.78M |
| November 24, 2025 | 4.53 | 4.53 | 4.53 | 4.58 | 4.48 | 10.77M |
| November 21, 2025 | 4.65 | 4.49 | 4.49 | 4.69 | 4.47 | 15.35M |
| November 20, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.64 | 9.42M |
| November 19, 2025 | 4.75 | 4.69 | 4.69 | 4.78 | 4.66 | 9.64M |
| November 18, 2025 | 4.85 | 4.73 | 4.73 | 4.85 | 4.7 | 12.87M |
| November 17, 2025 | 4.89 | 4.85 | 4.85 | 4.91 | 4.83 | 9.43M |
| November 14, 2025 | 4.88 | 4.89 | 4.89 | 4.93 | 4.85 | 9.95M |
| November 13, 2025 | 4.84 | 4.89 | 4.89 | 4.91 | 4.81 | 11.64M |
| November 12, 2025 | 4.93 | 4.85 | 4.85 | 4.97 | 4.83 | 21.71M |
| November 11, 2025 | 4.94 | 4.97 | 4.97 | 5.07 | 4.9 | 19.95M |
| November 10, 2025 | 4.94 | 4.92 | 4.92 | 4.99 | 4.9 | 16M |
| November 07, 2025 | 4.84 | 4.94 | 4.94 | 4.98 | 4.83 | 23.82M |
| November 06, 2025 | 4.84 | 4.82 | 4.82 | 4.86 | 4.79 | 13.96M |
| November 05, 2025 | 4.75 | 4.86 | 4.86 | 4.91 | 4.74 | 15.61M |
| November 04, 2025 | 4.83 | 4.77 | 4.77 | 4.85 | 4.75 | 14.26M |
| November 03, 2025 | 4.68 | 4.85 | 4.85 | 4.88 | 4.66 | 27.96M |
| October 31, 2025 | 4.61 | 4.65 | 4.65 | 4.7 | 4.6 | 9.26M |
| October 30, 2025 | 4.66 | 4.62 | 4.62 | 4.71 | 4.62 | 9.33M |
| October 29, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.59 | 9.51M |
| October 28, 2025 | 4.75 | 4.66 | 4.66 | 4.76 | 4.65 | 11.95M |
| October 27, 2025 | 4.77 | 4.75 | 4.75 | 4.84 | 4.68 | 16.04M |
| October 24, 2025 | 4.73 | 4.77 | 4.77 | 4.78 | 4.61 | 19.68M |
| October 23, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.64 | 9.35M |
| October 22, 2025 | 4.76 | 4.71 | 4.71 | 4.79 | 4.7 | 10.86M |
| October 21, 2025 | 4.63 | 4.74 | 4.74 | 4.77 | 4.6 | 20.27M |