5.02
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.03 | 5 | 5 | 5.07 | 4.97 | 13.53M |
| January 13, 2026 | 5.05 | 5.04 | 5.04 | 5.07 | 5.01 | 13.17M |
| January 12, 2026 | 5.03 | 5.04 | 5.04 | 5.05 | 5 | 10.4M |
| January 09, 2026 | 5 | 5.01 | 5.01 | 5.02 | 4.97 | 9.97M |
| January 08, 2026 | 4.98 | 5 | 5 | 5.02 | 4.96 | 8.5M |
| January 07, 2026 | 4.98 | 4.98 | 4.98 | 5.02 | 4.95 | 9.24M |
| January 06, 2026 | 4.96 | 4.98 | 4.98 | 5 | 4.95 | 8.83M |
| January 05, 2026 | 4.94 | 4.95 | 4.95 | 4.97 | 4.92 | 9.96M |
| December 31, 2025 | 4.9 | 4.9 | 4.9 | 4.94 | 4.87 | 6.2M |
| December 30, 2025 | 4.92 | 4.88 | 4.88 | 4.94 | 4.86 | 6.87M |
| December 29, 2025 | 4.94 | 4.95 | 4.95 | 5 | 4.9 | 9.6M |
| December 26, 2025 | 4.95 | 4.93 | 4.93 | 4.97 | 4.91 | 7.49M |
| December 25, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.91 | 4.62M |
| December 24, 2025 | 4.9 | 4.92 | 4.92 | 4.96 | 4.88 | 6.37M |
| December 23, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.87 | 5.97M |
| December 22, 2025 | 4.9 | 4.91 | 4.91 | 4.93 | 4.88 | 6.96M |
| December 19, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.81 | 6.8M |
| December 18, 2025 | 4.75 | 4.82 | 4.82 | 4.83 | 4.74 | 7.71M |
| December 17, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.7 | 6.77M |
| December 16, 2025 | 4.85 | 4.76 | 4.76 | 4.85 | 4.75 | 8.08M |
| December 15, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.77 | 6.43M |
| December 12, 2025 | 4.86 | 4.81 | 4.81 | 4.88 | 4.79 | 10.41M |
| December 11, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.85 | 8.16M |
| December 10, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.89 | 7.39M |
| December 09, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.93 | 8.11M |
| December 08, 2025 | 5 | 4.99 | 4.99 | 5.02 | 4.97 | 8.6M |
| December 05, 2025 | 4.98 | 4.98 | 4.98 | 5 | 4.94 | 7.88M |
| December 04, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.94 | 6.67M |
| December 03, 2025 | 5 | 5.01 | 5.01 | 5.03 | 4.98 | 6.83M |
| December 02, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.93 | 9.6M |
| December 01, 2025 | 4.96 | 4.99 | 4.99 | 5.02 | 4.96 | 8.69M |
| November 28, 2025 | 4.91 | 4.97 | 4.97 | 4.97 | 4.88 | 7.32M |
| November 27, 2025 | 4.9 | 4.92 | 4.92 | 4.95 | 4.88 | 7.8M |
| November 26, 2025 | 4.95 | 4.89 | 4.89 | 4.98 | 4.88 | 10.64M |
| November 25, 2025 | 4.91 | 4.94 | 4.94 | 4.98 | 4.88 | 11.28M |
| November 24, 2025 | 4.95 | 4.89 | 4.89 | 4.96 | 4.87 | 16.69M |
| November 21, 2025 | 5.15 | 4.92 | 4.92 | 5.18 | 4.9 | 19.68M |
| November 20, 2025 | 5.18 | 5.17 | 5.17 | 5.22 | 5.15 | 9.25M |
| November 19, 2025 | 5.23 | 5.16 | 5.16 | 5.26 | 5.15 | 9.29M |
| November 18, 2025 | 5.36 | 5.23 | 5.23 | 5.37 | 5.19 | 17.1M |
| November 17, 2025 | 5.38 | 5.38 | 5.38 | 5.4 | 5.32 | 11.08M |
| November 14, 2025 | 5.37 | 5.38 | 5.38 | 5.43 | 5.36 | 13.33M |
| November 13, 2025 | 5.23 | 5.37 | 5.37 | 5.4 | 5.23 | 13.71M |
| November 12, 2025 | 5.36 | 5.37 | 5.37 | 5.39 | 5.33 | 10.72M |
| November 11, 2025 | 5.3 | 5.36 | 5.36 | 5.38 | 5.3 | 14.3M |
| November 10, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.27 | 9.4M |
| November 07, 2025 | 5.23 | 5.31 | 5.31 | 5.32 | 5.21 | 15.3M |
| November 06, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.19 | 10.23M |
| November 05, 2025 | 5.12 | 5.21 | 5.21 | 5.22 | 5.1 | 16.81M |
| November 04, 2025 | 5.16 | 5.15 | 5.15 | 5.18 | 5.12 | 11.15M |
| November 03, 2025 | 5.12 | 5.16 | 5.16 | 5.18 | 5.1 | 13.12M |
| October 31, 2025 | 5.1 | 5.12 | 5.12 | 5.14 | 5.08 | 11.67M |
| October 30, 2025 | 5.12 | 5.1 | 5.1 | 5.16 | 5.1 | 11.07M |
| October 29, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.07 | 14.71M |
| October 28, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.12 | 15.34M |
| October 27, 2025 | 5.3 | 5.16 | 5.16 | 5.3 | 5.15 | 36.58M |
| October 24, 2025 | 5.44 | 5.37 | 5.37 | 5.44 | 5.36 | 14.1M |
| October 23, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.33 | 14.35M |
| October 22, 2025 | 5.36 | 5.37 | 5.37 | 5.42 | 5.33 | 15.04M |
| October 21, 2025 | 5.31 | 5.38 | 5.38 | 5.4 | 5.29 | 15.78M |