5.09
+0.46(+9.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.64 | 5.09 | 5.09 | 5.09 | 4.64 | 81.25M |
| January 13, 2026 | 4.87 | 4.63 | 4.63 | 4.88 | 4.54 | 129.97M |
| January 12, 2026 | 4.7 | 4.84 | 4.84 | 5.07 | 4.67 | 167.09M |
| January 09, 2026 | 4.69 | 4.64 | 4.64 | 4.8 | 4.57 | 145.96M |
| January 08, 2026 | 4.54 | 4.68 | 4.68 | 4.71 | 4.49 | 172.37M |
| January 07, 2026 | 4.38 | 4.62 | 4.62 | 4.81 | 4.38 | 246.2M |
| January 06, 2026 | 4.24 | 4.37 | 4.37 | 4.42 | 4.2 | 85.89M |
| January 05, 2026 | 4.37 | 4.24 | 4.24 | 4.43 | 4.22 | 78.4M |
| December 31, 2025 | 4.35 | 4.34 | 4.34 | 4.49 | 4.21 | 94.3M |
| December 30, 2025 | 4.38 | 4.32 | 4.32 | 4.43 | 4.3 | 86.1M |
| December 29, 2025 | 4.35 | 4.45 | 4.45 | 4.48 | 4.31 | 116.32M |
| December 26, 2025 | 4.39 | 4.35 | 4.35 | 4.53 | 4.34 | 115.7M |
| December 25, 2025 | 4.21 | 4.39 | 4.39 | 4.4 | 4.15 | 110.21M |
| December 24, 2025 | 4.09 | 4.25 | 4.25 | 4.27 | 4.01 | 70.83M |
| December 23, 2025 | 4.17 | 4.1 | 4.1 | 4.28 | 4.06 | 48.39M |
| December 22, 2025 | 4.25 | 4.18 | 4.18 | 4.3 | 4.16 | 52.83M |
| December 19, 2025 | 4.23 | 4.25 | 4.25 | 4.33 | 4.2 | 70.43M |
| December 18, 2025 | 4.15 | 4.23 | 4.23 | 4.35 | 4.08 | 97.78M |
| December 17, 2025 | 4.08 | 4.21 | 4.21 | 4.37 | 3.99 | 101.12M |
| December 16, 2025 | 4.28 | 4.07 | 4.07 | 4.31 | 4.05 | 85.59M |
| December 15, 2025 | 4.22 | 4.3 | 4.3 | 4.43 | 4.2 | 99.89M |
| December 12, 2025 | 4.21 | 4.22 | 4.22 | 4.28 | 4.18 | 81.2M |
| December 11, 2025 | 4.32 | 4.25 | 4.25 | 4.41 | 4.24 | 98.47M |
| December 10, 2025 | 4.31 | 4.3 | 4.3 | 4.38 | 4.24 | 152.09M |
| December 09, 2025 | 4.21 | 4.38 | 4.38 | 4.51 | 4.14 | 239.89M |
| December 08, 2025 | 4.14 | 4.19 | 4.19 | 4.3 | 4.04 | 218.37M |
| December 05, 2025 | 3.83 | 4.22 | 4.22 | 4.22 | 3.81 | 185.57M |
| December 04, 2025 | 3.86 | 3.84 | 3.84 | 3.9 | 3.8 | 39.96M |
| December 03, 2025 | 3.96 | 3.9 | 3.9 | 3.97 | 3.87 | 41.63M |
| December 02, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.87 | 38.05M |
| December 01, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.91 | 46.41M |
| November 28, 2025 | 3.86 | 3.94 | 3.94 | 3.95 | 3.8 | 59.98M |
| November 27, 2025 | 3.87 | 3.87 | 3.87 | 3.93 | 3.84 | 51.38M |
| November 26, 2025 | 3.88 | 3.89 | 3.89 | 3.97 | 3.85 | 55.29M |
| November 25, 2025 | 3.86 | 3.88 | 3.88 | 3.91 | 3.81 | 57.12M |
| November 24, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.77 | 64.8M |
| November 21, 2025 | 4.07 | 3.8 | 3.8 | 4.1 | 3.8 | 112.68M |
| November 20, 2025 | 4.22 | 4.06 | 4.06 | 4.24 | 4.06 | 134.71M |
| November 19, 2025 | 4.28 | 4.24 | 4.24 | 4.41 | 4.15 | 209.59M |
| November 18, 2025 | 4.9 | 4.55 | 4.55 | 4.9 | 4.55 | 153.22M |
| November 17, 2025 | 4.89 | 5.06 | 5.06 | 5.06 | 4.81 | 320.75M |
| November 14, 2025 | 4.28 | 4.6 | 4.6 | 4.82 | 4.21 | 300.54M |
| November 13, 2025 | 4.5 | 4.38 | 4.38 | 4.5 | 4.26 | 218.38M |
| November 12, 2025 | 4.79 | 4.51 | 4.51 | 4.79 | 4.41 | 334.3M |
| November 11, 2025 | 4.02 | 4.35 | 4.35 | 4.35 | 4 | 50.14M |
| November 10, 2025 | 3.89 | 3.95 | 3.95 | 4.02 | 3.87 | 63.27M |
| November 07, 2025 | 3.81 | 3.87 | 3.87 | 3.91 | 3.8 | 43.12M |
| November 06, 2025 | 3.83 | 3.81 | 3.81 | 3.95 | 3.8 | 37.87M |
| November 05, 2025 | 3.71 | 3.83 | 3.83 | 3.86 | 3.69 | 51.44M |
| November 04, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.7 | 28.38M |
| November 03, 2025 | 3.65 | 3.75 | 3.75 | 3.76 | 3.65 | 37.77M |
| October 31, 2025 | 3.64 | 3.65 | 3.65 | 3.72 | 3.64 | 26.34M |
| October 30, 2025 | 3.69 | 3.63 | 3.63 | 3.75 | 3.61 | 37M |
| October 29, 2025 | 3.59 | 3.7 | 3.7 | 3.78 | 3.51 | 55.2M |
| October 28, 2025 | 3.59 | 3.62 | 3.62 | 3.64 | 3.58 | 27.44M |
| October 27, 2025 | 3.57 | 3.63 | 3.63 | 3.8 | 3.57 | 50.16M |
| October 24, 2025 | 3.64 | 3.56 | 3.56 | 3.66 | 3.56 | 23.68M |
| October 23, 2025 | 3.6 | 3.64 | 3.64 | 3.64 | 3.54 | 19.73M |
| October 22, 2025 | 3.63 | 3.6 | 3.6 | 3.65 | 3.59 | 17.86M |
| October 21, 2025 | 3.57 | 3.63 | 3.63 | 3.64 | 3.53 | 20.86M |