5.00
-0.04(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.05 | 5 | 5 | 5.11 | 4.93 | 22.42M |
| January 13, 2026 | 5.01 | 5.04 | 5.04 | 5.14 | 4.99 | 24.31M |
| January 12, 2026 | 5.03 | 4.99 | 4.99 | 5.06 | 4.95 | 18.51M |
| January 09, 2026 | 4.97 | 5.03 | 5.03 | 5.03 | 4.93 | 16.32M |
| January 08, 2026 | 4.85 | 4.95 | 4.95 | 4.98 | 4.85 | 14.61M |
| January 07, 2026 | 4.95 | 4.86 | 4.86 | 4.98 | 4.85 | 14.23M |
| January 06, 2026 | 4.94 | 4.95 | 4.95 | 4.98 | 4.91 | 11.88M |
| January 05, 2026 | 4.8 | 4.92 | 4.92 | 4.92 | 4.8 | 15.96M |
| December 31, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.73 | 8.62M |
| December 30, 2025 | 4.8 | 4.78 | 4.78 | 4.83 | 4.72 | 10.01M |
| December 29, 2025 | 4.85 | 4.8 | 4.8 | 4.86 | 4.79 | 12.18M |
| December 26, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.83 | 13.7M |
| December 25, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.89 | 10.12M |
| December 24, 2025 | 4.99 | 4.95 | 4.95 | 4.99 | 4.92 | 8.87M |
| December 23, 2025 | 5.01 | 4.94 | 4.94 | 5.04 | 4.93 | 8.12M |
| December 22, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 4.98 | 9.89M |
| December 19, 2025 | 4.89 | 5.01 | 5.01 | 5.02 | 4.87 | 13.41M |
| December 18, 2025 | 4.91 | 4.89 | 4.89 | 4.96 | 4.87 | 11.73M |
| December 17, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.8 | 11.27M |
| December 16, 2025 | 4.94 | 4.89 | 4.89 | 4.98 | 4.87 | 10.1M |
| December 15, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.9 | 10.28M |
| December 12, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.92 | 15.06M |
| December 11, 2025 | 5.14 | 5.02 | 5.02 | 5.16 | 5.01 | 14.27M |
| December 10, 2025 | 5.2 | 5.12 | 5.12 | 5.22 | 5.09 | 18.04M |
| December 09, 2025 | 5.26 | 5.18 | 5.18 | 5.57 | 5.17 | 35.91M |
| December 08, 2025 | 5.35 | 5.26 | 5.26 | 5.41 | 5.25 | 13.72M |
| December 05, 2025 | 5.39 | 5.36 | 5.36 | 5.39 | 5.13 | 19.53M |
| December 04, 2025 | 5.35 | 5.39 | 5.39 | 5.42 | 5.23 | 16.48M |
| December 03, 2025 | 5.38 | 5.27 | 5.27 | 5.4 | 5.24 | 11.2M |
| December 02, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.26 | 11.64M |
| December 01, 2025 | 5.41 | 5.38 | 5.38 | 5.44 | 5.36 | 12.73M |
| November 28, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.28 | 11.5M |
| November 27, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.27 | 14.43M |
| November 26, 2025 | 5.39 | 5.36 | 5.36 | 5.55 | 5.34 | 16.87M |
| November 25, 2025 | 5.28 | 5.39 | 5.39 | 5.44 | 5.25 | 15.44M |
| November 24, 2025 | 5.11 | 5.27 | 5.27 | 5.31 | 5.11 | 18.51M |
| November 21, 2025 | 5.35 | 5.1 | 5.1 | 5.41 | 5.1 | 21.36M |
| November 20, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.3 | 14.04M |
| November 19, 2025 | 5.51 | 5.39 | 5.39 | 5.55 | 5.34 | 17.57M |
| November 18, 2025 | 5.67 | 5.52 | 5.52 | 5.71 | 5.47 | 23.44M |
| November 17, 2025 | 5.78 | 5.69 | 5.69 | 5.8 | 5.64 | 25.77M |
| November 14, 2025 | 5.57 | 5.77 | 5.77 | 5.82 | 5.54 | 44.2M |
| November 13, 2025 | 5.36 | 5.56 | 5.56 | 5.56 | 5.36 | 18.72M |
| November 12, 2025 | 5.53 | 5.51 | 5.51 | 5.58 | 5.48 | 16.57M |
| November 11, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.43 | 17.38M |
| November 10, 2025 | 5.41 | 5.48 | 5.48 | 5.51 | 5.41 | 20.76M |
| November 07, 2025 | 5.36 | 5.4 | 5.4 | 5.43 | 5.34 | 16.49M |
| November 06, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.36 | 16.43M |
| November 05, 2025 | 5.36 | 5.44 | 5.44 | 5.45 | 5.33 | 19.87M |
| November 04, 2025 | 5.39 | 5.41 | 5.41 | 5.52 | 5.36 | 22.38M |
| November 03, 2025 | 5.34 | 5.44 | 5.44 | 5.45 | 5.28 | 29.71M |
| October 31, 2025 | 5.07 | 5.3 | 5.3 | 5.32 | 5.05 | 34.17M |
| October 30, 2025 | 5.25 | 5.08 | 5.08 | 5.25 | 5.07 | 23.05M |
| October 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 22.96M |
| October 28, 2025 | 5.32 | 5.25 | 5.25 | 5.36 | 5.22 | 23.33M |
| October 27, 2025 | 5.34 | 5.31 | 5.31 | 5.39 | 5.3 | 25.88M |
| October 24, 2025 | 5.45 | 5.35 | 5.35 | 5.47 | 5.33 | 33.65M |
| October 23, 2025 | 5.5 | 5.49 | 5.49 | 5.68 | 5.42 | 36.17M |
| October 22, 2025 | 5.44 | 5.51 | 5.51 | 5.63 | 5.41 | 44.84M |
| October 21, 2025 | 5.45 | 5.47 | 5.47 | 5.51 | 5.36 | 41.65M |