5.02
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.97 | 5.03 | 5.03 | 5.08 | 4.95 | 43.41M |
| January 13, 2026 | 4.97 | 4.97 | 4.97 | 5.02 | 4.93 | 22.46M |
| January 12, 2026 | 4.95 | 4.97 | 4.97 | 4.99 | 4.92 | 25.33M |
| January 09, 2026 | 4.96 | 4.95 | 4.95 | 4.99 | 4.9 | 21.48M |
| January 08, 2026 | 4.94 | 4.94 | 4.94 | 4.98 | 4.89 | 16.33M |
| January 07, 2026 | 5.04 | 4.94 | 4.94 | 5.06 | 4.93 | 24.4M |
| January 06, 2026 | 4.87 | 5.06 | 5.06 | 5.09 | 4.86 | 38.35M |
| January 05, 2026 | 4.9 | 4.87 | 4.87 | 4.95 | 4.84 | 21.45M |
| December 31, 2025 | 4.94 | 4.88 | 4.88 | 4.95 | 4.86 | 17.41M |
| December 30, 2025 | 4.9 | 4.95 | 4.95 | 5 | 4.87 | 25.11M |
| December 29, 2025 | 4.88 | 4.89 | 4.89 | 4.94 | 4.85 | 15.55M |
| December 26, 2025 | 4.89 | 4.9 | 4.9 | 4.93 | 4.86 | 15.11M |
| December 25, 2025 | 4.9 | 4.9 | 4.9 | 4.93 | 4.87 | 12.15M |
| December 24, 2025 | 4.85 | 4.9 | 4.9 | 4.95 | 4.84 | 18.78M |
| December 23, 2025 | 4.85 | 4.86 | 4.86 | 4.88 | 4.83 | 11.94M |
| December 22, 2025 | 4.79 | 4.85 | 4.85 | 4.91 | 4.78 | 18.44M |
| December 19, 2025 | 4.68 | 4.76 | 4.76 | 4.78 | 4.67 | 14.55M |
| December 18, 2025 | 4.69 | 4.68 | 4.68 | 4.75 | 4.66 | 10.43M |
| December 17, 2025 | 4.63 | 4.67 | 4.67 | 4.7 | 4.6 | 11.63M |
| December 16, 2025 | 4.7 | 4.64 | 4.64 | 4.72 | 4.61 | 13.88M |
| December 15, 2025 | 4.64 | 4.72 | 4.72 | 4.81 | 4.62 | 22.58M |
| December 12, 2025 | 4.61 | 4.65 | 4.65 | 4.66 | 4.53 | 22.23M |
| December 11, 2025 | 4.68 | 4.59 | 4.59 | 4.68 | 4.58 | 17.59M |
| December 10, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.63 | 13.86M |
| December 09, 2025 | 4.74 | 4.68 | 4.68 | 4.75 | 4.66 | 18.41M |
| December 08, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.73 | 14.33M |
| December 05, 2025 | 4.77 | 4.77 | 4.77 | 4.78 | 4.72 | 14.84M |
| December 04, 2025 | 4.76 | 4.76 | 4.76 | 4.86 | 4.75 | 14.43M |
| December 03, 2025 | 4.76 | 4.84 | 4.84 | 4.89 | 4.76 | 9.36M |
| December 02, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.86 | 10.88M |
| December 01, 2025 | 4.84 | 4.91 | 4.9 | 4.93 | 4.83 | 17.25M |
| November 28, 2025 | 4.76 | 4.84 | 4.84 | 4.88 | 4.75 | 17.22M |
| November 27, 2025 | 4.75 | 4.76 | 4.76 | 4.8 | 4.72 | 14.51M |
| November 26, 2025 | 4.76 | 4.78 | 4.78 | 4.81 | 4.7 | 22.51M |
| November 25, 2025 | 4.79 | 4.76 | 4.76 | 4.81 | 4.75 | 20.58M |
| November 24, 2025 | 4.85 | 4.79 | 4.79 | 4.88 | 4.77 | 17.72M |
| November 21, 2025 | 4.96 | 4.83 | 4.83 | 5 | 4.82 | 27.65M |
| November 20, 2025 | 5.06 | 4.98 | 4.98 | 5.09 | 4.97 | 18.66M |
| November 19, 2025 | 5.04 | 5.08 | 5.08 | 5.12 | 5.02 | 16.95M |
| November 18, 2025 | 5.15 | 5.03 | 5.03 | 5.16 | 4.98 | 24.99M |
| November 17, 2025 | 5.05 | 5.13 | 5.13 | 5.2 | 4.98 | 31.37M |
| November 14, 2025 | 4.83 | 5.04 | 5.04 | 5.14 | 4.83 | 18.3M |
| November 13, 2025 | 5 | 5.09 | 5.09 | 5.1 | 5 | 23.11M |
| November 12, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 4.98 | 15.31M |
| November 11, 2025 | 5 | 5.04 | 5.04 | 5.06 | 4.98 | 17.17M |
| November 10, 2025 | 4.97 | 5 | 5 | 5.03 | 4.94 | 22.53M |
| November 07, 2025 | 4.83 | 4.96 | 4.96 | 4.98 | 4.82 | 30.63M |
| November 06, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.81 | 11.37M |
| November 05, 2025 | 4.8 | 4.83 | 4.83 | 4.85 | 4.78 | 9.83M |
| November 04, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.8 | 8.9M |
| November 03, 2025 | 4.82 | 4.86 | 4.86 | 4.86 | 4.76 | 14.59M |
| October 31, 2025 | 4.81 | 4.81 | 4.81 | 4.83 | 4.77 | 12.78M |
| October 30, 2025 | 4.85 | 4.8 | 4.8 | 4.87 | 4.75 | 27.5M |
| October 29, 2025 | 4.87 | 4.93 | 4.93 | 4.94 | 4.85 | 14.18M |
| October 28, 2025 | 4.87 | 4.87 | 4.87 | 4.92 | 4.85 | 10.96M |
| October 27, 2025 | 4.88 | 4.87 | 4.87 | 4.92 | 4.87 | 11.21M |
| October 24, 2025 | 4.98 | 4.87 | 4.87 | 4.99 | 4.86 | 14.4M |
| October 23, 2025 | 4.89 | 4.98 | 4.98 | 4.98 | 4.86 | 13.24M |
| October 22, 2025 | 4.89 | 4.89 | 4.89 | 4.94 | 4.88 | 10.12M |
| October 21, 2025 | 4.82 | 4.89 | 4.89 | 4.92 | 4.82 | 11.39M |