5.15
-0.03(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.21 | 5.15 | 5.15 | 5.33 | 5.07 | 113.23M |
| January 13, 2026 | 5.32 | 5.18 | 5.18 | 5.33 | 5.17 | 100.58M |
| January 12, 2026 | 5.19 | 5.3 | 5.3 | 5.35 | 5.19 | 136.01M |
| January 09, 2026 | 5.02 | 5.11 | 5.11 | 5.21 | 5.01 | 101.48M |
| January 08, 2026 | 4.98 | 5.01 | 5.01 | 5.04 | 4.95 | 51.52M |
| January 07, 2026 | 5.06 | 5 | 5 | 5.13 | 4.98 | 66.49M |
| January 06, 2026 | 5.05 | 5.01 | 5.01 | 5.05 | 4.96 | 73.26M |
| January 05, 2026 | 4.9 | 5.04 | 5.04 | 5.09 | 4.85 | 112.52M |
| December 31, 2025 | 4.79 | 4.76 | 4.76 | 4.82 | 4.73 | 38.45M |
| December 30, 2025 | 4.85 | 4.79 | 4.79 | 4.86 | 4.79 | 42.41M |
| December 29, 2025 | 4.85 | 4.87 | 4.87 | 4.93 | 4.84 | 69.3M |
| December 26, 2025 | 4.85 | 5 | 5 | 5.02 | 4.82 | 107.86M |
| December 25, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.79 | 55.12M |
| December 24, 2025 | 4.66 | 4.85 | 4.85 | 4.88 | 4.65 | 84.04M |
| December 23, 2025 | 4.73 | 4.69 | 4.69 | 4.81 | 4.66 | 36.88M |
| December 22, 2025 | 4.69 | 4.73 | 4.73 | 4.75 | 4.69 | 32.4M |
| December 19, 2025 | 4.6 | 4.72 | 4.72 | 4.74 | 4.56 | 54.08M |
| December 18, 2025 | 4.54 | 4.55 | 4.55 | 4.61 | 4.52 | 27.92M |
| December 17, 2025 | 4.51 | 4.56 | 4.56 | 4.57 | 4.47 | 27.22M |
| December 16, 2025 | 4.57 | 4.52 | 4.52 | 4.6 | 4.51 | 27.1M |
| December 15, 2025 | 4.55 | 4.58 | 4.58 | 4.62 | 4.5 | 26.32M |
| December 12, 2025 | 4.6 | 4.57 | 4.57 | 4.62 | 4.56 | 33.68M |
| December 11, 2025 | 4.79 | 4.6 | 4.6 | 4.8 | 4.56 | 70.64M |
| December 10, 2025 | 4.78 | 4.79 | 4.79 | 4.82 | 4.74 | 24.81M |
| December 09, 2025 | 4.84 | 4.78 | 4.78 | 4.85 | 4.78 | 27.05M |
| December 08, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.81 | 36.72M |
| December 05, 2025 | 4.74 | 4.8 | 4.8 | 4.81 | 4.68 | 29.23M |
| December 04, 2025 | 4.76 | 4.74 | 4.74 | 4.83 | 4.72 | 34.43M |
| December 03, 2025 | 4.85 | 4.84 | 4.84 | 4.87 | 4.79 | 33.07M |
| December 02, 2025 | 4.88 | 4.83 | 4.83 | 4.89 | 4.81 | 27.28M |
| December 01, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.79 | 34.93M |
| November 28, 2025 | 4.76 | 4.81 | 4.81 | 4.81 | 4.71 | 33.03M |
| November 27, 2025 | 4.81 | 4.76 | 4.76 | 4.84 | 4.76 | 31.49M |
| November 26, 2025 | 4.87 | 4.82 | 4.82 | 4.91 | 4.8 | 35.03M |
| November 25, 2025 | 4.88 | 4.88 | 4.88 | 4.92 | 4.83 | 39.95M |
| November 24, 2025 | 4.8 | 4.88 | 4.88 | 4.9 | 4.78 | 46.47M |
| November 21, 2025 | 5.05 | 4.76 | 4.76 | 5.08 | 4.76 | 83.27M |
| November 20, 2025 | 5.15 | 5.1 | 5.1 | 5.19 | 5.08 | 37.97M |
| November 19, 2025 | 5.25 | 5.11 | 5.11 | 5.28 | 5.08 | 52.6M |
| November 18, 2025 | 5.33 | 5.27 | 5.27 | 5.35 | 5.22 | 50.32M |
| November 17, 2025 | 5.27 | 5.36 | 5.36 | 5.37 | 5.24 | 65.83M |
| November 14, 2025 | 5.36 | 5.28 | 5.28 | 5.42 | 5.27 | 75.27M |
| November 13, 2025 | 5.38 | 5.41 | 5.41 | 5.45 | 5.32 | 88M |
| November 12, 2025 | 5.31 | 5.4 | 5.4 | 5.49 | 5.2 | 116.76M |
| November 11, 2025 | 5.29 | 5.31 | 5.31 | 5.38 | 5.27 | 78.44M |
| November 10, 2025 | 5.23 | 5.29 | 5.29 | 5.32 | 5.23 | 55.27M |
| November 07, 2025 | 5.28 | 5.27 | 5.27 | 5.34 | 5.22 | 72.98M |
| November 06, 2025 | 5.24 | 5.29 | 5.29 | 5.32 | 5.18 | 103.46M |
| November 05, 2025 | 4.98 | 5.21 | 5.21 | 5.28 | 4.94 | 105.66M |
| November 04, 2025 | 5.09 | 5.04 | 5.04 | 5.1 | 5 | 51.6M |
| November 03, 2025 | 5.09 | 5.11 | 5.11 | 5.14 | 5.05 | 50.54M |
| October 31, 2025 | 5.06 | 5.09 | 5.09 | 5.11 | 5.05 | 53.65M |
| October 30, 2025 | 5.18 | 5.06 | 5.06 | 5.2 | 5.02 | 94.88M |
| October 29, 2025 | 5.2 | 5.26 | 5.26 | 5.26 | 5.12 | 62.92M |
| October 28, 2025 | 5.22 | 5.2 | 5.2 | 5.29 | 5.19 | 71.49M |
| October 27, 2025 | 5.19 | 5.29 | 5.29 | 5.34 | 5.19 | 125.93M |
| October 24, 2025 | 5.14 | 5.13 | 5.13 | 5.24 | 5.09 | 98.93M |
| October 23, 2025 | 5.23 | 5.18 | 5.18 | 5.35 | 5.1 | 180.02M |
| October 22, 2025 | 5.03 | 4.98 | 4.98 | 5.04 | 4.92 | 68.11M |
| October 21, 2025 | 4.98 | 5.1 | 5.1 | 5.12 | 4.95 | 56.9M |