5.69
+0.41(+7.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 5.74 | 5.69 | 5.69 | 5.81 | 5.45 | 488.58M |
| January 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 18.32M |
| January 19, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 31.39M |
| January 16, 2026 | 4.12 | 4.36 | 4.36 | 4.36 | 4.12 | 92.34M |
| January 15, 2026 | 3.95 | 3.96 | 3.96 | 4 | 3.91 | 46.32M |
| January 14, 2026 | 4 | 3.98 | 3.98 | 4.07 | 3.94 | 72.32M |
| January 13, 2026 | 4.03 | 4.01 | 4.01 | 4.08 | 3.94 | 75.3M |
| January 12, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 3.97 | 50.53M |
| January 09, 2026 | 4.01 | 4.01 | 4.01 | 4.04 | 3.96 | 50M |
| January 08, 2026 | 3.93 | 4 | 4 | 4.03 | 3.91 | 46.51M |
| January 07, 2026 | 3.92 | 3.96 | 3.96 | 4.01 | 3.88 | 51.97M |
| January 06, 2026 | 3.83 | 3.92 | 3.92 | 3.92 | 3.81 | 49.25M |
| January 05, 2026 | 3.84 | 3.82 | 3.82 | 3.87 | 3.8 | 41.38M |
| December 31, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.76 | 39.35M |
| December 30, 2025 | 3.85 | 3.85 | 3.85 | 3.91 | 3.83 | 35.42M |
| December 29, 2025 | 3.9 | 3.87 | 3.87 | 3.95 | 3.85 | 42.74M |
| December 26, 2025 | 3.87 | 3.89 | 3.89 | 3.92 | 3.84 | 39M |
| December 25, 2025 | 3.87 | 3.87 | 3.87 | 3.89 | 3.84 | 36.42M |
| December 24, 2025 | 3.8 | 3.89 | 3.89 | 3.96 | 3.77 | 50.06M |
| December 23, 2025 | 3.86 | 3.81 | 3.81 | 3.88 | 3.79 | 37.32M |
| December 22, 2025 | 3.86 | 3.85 | 3.85 | 3.92 | 3.84 | 46.28M |
| December 19, 2025 | 3.84 | 3.88 | 3.88 | 3.91 | 3.82 | 51.59M |
| December 18, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.78 | 44.83M |
| December 17, 2025 | 3.9 | 3.86 | 3.86 | 3.91 | 3.75 | 55.42M |
| December 16, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.86 | 63.05M |
| December 15, 2025 | 4.03 | 4 | 4 | 4.1 | 3.99 | 107.68M |
| December 12, 2025 | 3.95 | 4.04 | 4.04 | 4.11 | 3.9 | 196.97M |
| December 11, 2025 | 3.71 | 3.97 | 3.97 | 4.06 | 3.71 | 188.07M |
| December 10, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.63 | 30.3M |
| December 09, 2025 | 3.76 | 3.71 | 3.71 | 3.8 | 3.68 | 35.53M |
| December 08, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.76 | 57.34M |
| December 05, 2025 | 3.58 | 3.86 | 3.86 | 3.88 | 3.57 | 83.55M |
| December 04, 2025 | 3.53 | 3.6 | 3.6 | 3.61 | 3.53 | 20.95M |
| December 03, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.59 | 35.04M |
| December 02, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.53 | 27M |
| December 01, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.54 | 25.58M |
| November 28, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.51 | 22.54M |
| November 27, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.51 | 22.19M |
| November 26, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.53 | 23.38M |
| November 25, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.53 | 28.59M |
| November 24, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.53 | 29.28M |
| November 21, 2025 | 3.68 | 3.53 | 3.53 | 3.69 | 3.53 | 43.19M |
| November 20, 2025 | 3.73 | 3.7 | 3.7 | 3.76 | 3.69 | 25.18M |
| November 19, 2025 | 3.79 | 3.72 | 3.72 | 3.81 | 3.7 | 29.5M |
| November 18, 2025 | 3.88 | 3.79 | 3.79 | 3.89 | 3.77 | 31.08M |
| November 17, 2025 | 3.92 | 3.89 | 3.89 | 3.94 | 3.85 | 29.51M |
| November 14, 2025 | 3.97 | 3.93 | 3.93 | 4 | 3.93 | 36.98M |
| November 13, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.91 | 28.04M |
| November 12, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.92 | 36.2M |
| November 11, 2025 | 3.98 | 4.03 | 4.03 | 4.12 | 3.98 | 42.28M |
| November 10, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.93 | 44.3M |
| November 07, 2025 | 4.01 | 4 | 4 | 4.08 | 3.97 | 58.63M |
| November 06, 2025 | 3.99 | 4.05 | 4.05 | 4.11 | 3.99 | 85.97M |
| November 05, 2025 | 3.81 | 3.99 | 3.99 | 4.01 | 3.79 | 80.32M |
| November 04, 2025 | 3.82 | 3.84 | 3.84 | 3.88 | 3.81 | 42.48M |
| November 03, 2025 | 3.75 | 3.82 | 3.82 | 3.84 | 3.75 | 45.43M |
| October 31, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.72 | 43.97M |
| October 30, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.7 | 27.66M |
| October 29, 2025 | 3.72 | 3.76 | 3.76 | 3.76 | 3.7 | 25.93M |
| October 28, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.7 | 22.49M |