5.09
+0.08(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.99 | 5.09 | 5.09 | 5.35 | 4.97 | 59.61M |
| January 13, 2026 | 4.96 | 5.01 | 5.01 | 5.09 | 4.94 | 36.45M |
| January 12, 2026 | 4.94 | 4.98 | 4.98 | 5.05 | 4.92 | 33.66M |
| January 09, 2026 | 4.8 | 4.95 | 4.95 | 5.06 | 4.78 | 41.87M |
| January 08, 2026 | 4.73 | 4.79 | 4.79 | 4.8 | 4.71 | 16.81M |
| January 07, 2026 | 4.77 | 4.75 | 4.75 | 4.83 | 4.71 | 24.29M |
| January 06, 2026 | 4.73 | 4.77 | 4.77 | 4.78 | 4.72 | 19.58M |
| January 05, 2026 | 4.78 | 4.72 | 4.72 | 4.78 | 4.71 | 20.09M |
| December 31, 2025 | 4.8 | 4.74 | 4.74 | 4.81 | 4.7 | 17.69M |
| December 30, 2025 | 4.81 | 4.78 | 4.78 | 4.92 | 4.71 | 29.39M |
| December 29, 2025 | 4.95 | 4.83 | 4.83 | 5 | 4.82 | 25.22M |
| December 26, 2025 | 4.9 | 4.96 | 4.96 | 4.98 | 4.89 | 25.89M |
| December 25, 2025 | 4.91 | 4.91 | 4.91 | 4.95 | 4.87 | 21.22M |
| December 24, 2025 | 4.99 | 4.92 | 4.92 | 5.02 | 4.89 | 29.34M |
| December 23, 2025 | 4.93 | 4.99 | 4.99 | 5.02 | 4.89 | 29.84M |
| December 22, 2025 | 5.01 | 4.95 | 4.95 | 5.05 | 4.93 | 29.56M |
| December 19, 2025 | 4.82 | 5.02 | 5.02 | 5.03 | 4.78 | 48.04M |
| December 18, 2025 | 4.71 | 4.82 | 4.82 | 4.85 | 4.69 | 32.03M |
| December 17, 2025 | 4.73 | 4.74 | 4.74 | 4.85 | 4.67 | 36.12M |
| December 16, 2025 | 4.72 | 4.76 | 4.76 | 4.84 | 4.71 | 36.33M |
| December 15, 2025 | 4.7 | 4.73 | 4.73 | 4.85 | 4.65 | 33.05M |
| December 12, 2025 | 4.68 | 4.64 | 4.64 | 4.7 | 4.6 | 29.21M |
| December 11, 2025 | 4.92 | 4.68 | 4.68 | 4.95 | 4.67 | 44.19M |
| December 10, 2025 | 5.02 | 4.86 | 4.86 | 5.05 | 4.86 | 48.78M |
| December 09, 2025 | 5.09 | 4.96 | 4.96 | 5.1 | 4.91 | 60.96M |
| December 08, 2025 | 5.11 | 5.1 | 5.1 | 5.17 | 5.04 | 81.92M |
| December 05, 2025 | 5.34 | 5.11 | 5.11 | 5.36 | 5.05 | 138.05M |
| December 04, 2025 | 4.9 | 5.36 | 5.36 | 5.36 | 4.8 | 99.13M |
| December 03, 2025 | 4.76 | 4.87 | 4.87 | 4.97 | 4.7 | 45.1M |
| December 02, 2025 | 4.67 | 4.78 | 4.78 | 4.8 | 4.62 | 21.17M |
| December 01, 2025 | 4.65 | 4.68 | 4.67 | 4.74 | 4.64 | 14.44M |
| November 28, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.48 | 13.82M |
| November 27, 2025 | 4.58 | 4.57 | 4.57 | 4.64 | 4.53 | 11.61M |
| November 26, 2025 | 4.54 | 4.57 | 4.57 | 4.63 | 4.53 | 11.64M |
| November 25, 2025 | 4.51 | 4.53 | 4.53 | 4.58 | 4.49 | 12.44M |
| November 24, 2025 | 4.55 | 4.49 | 4.49 | 4.57 | 4.47 | 15.68M |
| November 21, 2025 | 4.65 | 4.49 | 4.49 | 4.71 | 4.48 | 23.19M |
| November 20, 2025 | 4.81 | 4.7 | 4.7 | 4.81 | 4.64 | 21.19M |
| November 19, 2025 | 4.82 | 4.8 | 4.8 | 4.88 | 4.77 | 16.42M |
| November 18, 2025 | 4.93 | 4.81 | 4.81 | 4.94 | 4.76 | 21.62M |
| November 17, 2025 | 4.86 | 4.9 | 4.9 | 4.92 | 4.82 | 15.07M |
| November 14, 2025 | 4.81 | 4.86 | 4.86 | 4.91 | 4.8 | 17.56M |
| November 13, 2025 | 4.79 | 4.82 | 4.82 | 4.84 | 4.73 | 12.84M |
| November 12, 2025 | 4.82 | 4.79 | 4.79 | 4.84 | 4.77 | 11.54M |
| November 11, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.77 | 11.66M |
| November 10, 2025 | 4.77 | 4.81 | 4.81 | 4.83 | 4.73 | 13.08M |
| November 07, 2025 | 4.74 | 4.76 | 4.76 | 4.81 | 4.73 | 13.37M |
| November 06, 2025 | 4.79 | 4.73 | 4.73 | 4.8 | 4.71 | 13.62M |
| November 05, 2025 | 4.67 | 4.79 | 4.79 | 4.81 | 4.65 | 22.5M |
| November 04, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.61 | 23.39M |
| November 03, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.57 | 13.63M |
| October 31, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.53 | 11.32M |
| October 30, 2025 | 4.58 | 4.54 | 4.54 | 4.63 | 4.53 | 12.01M |
| October 29, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.51 | 14.24M |
| October 28, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.58 | 12.56M |
| October 27, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.57 | 17.77M |
| October 24, 2025 | 4.68 | 4.56 | 4.56 | 4.68 | 4.55 | 15.91M |
| October 23, 2025 | 4.64 | 4.67 | 4.67 | 4.67 | 4.58 | 16.24M |
| October 22, 2025 | 4.58 | 4.64 | 4.64 | 4.67 | 4.56 | 19.79M |
| October 21, 2025 | 4.44 | 4.59 | 4.59 | 4.59 | 4.41 | 26.77M |