5.05
-0.09(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.11 | 5.05 | 5.05 | 5.16 | 5.01 | 3.09M |
| January 13, 2026 | 5.11 | 5.14 | 5.14 | 5.15 | 5.03 | 2.55M |
| January 12, 2026 | 5.24 | 5.15 | 5.15 | 5.32 | 5.11 | 4.06M |
| January 09, 2026 | 5.3 | 5.23 | 5.23 | 5.31 | 5.21 | 3.34M |
| January 08, 2026 | 5.28 | 5.25 | 5.25 | 5.32 | 5.22 | 2.27M |
| January 07, 2026 | 5.33 | 5.26 | 5.26 | 5.41 | 5.25 | 3.22M |
| January 06, 2026 | 5.32 | 5.32 | 5.32 | 5.53 | 5.26 | 6.07M |
| January 05, 2026 | 4.99 | 5.27 | 5.27 | 5.27 | 4.98 | 5.67M |
| December 31, 2025 | 4.96 | 5.02 | 5.02 | 5.08 | 4.94 | 3.11M |
| December 30, 2025 | 4.91 | 4.96 | 4.96 | 5.03 | 4.91 | 2.9M |
| December 29, 2025 | 5 | 4.97 | 4.97 | 5 | 4.87 | 3.43M |
| December 26, 2025 | 5.07 | 5 | 5 | 5.13 | 4.99 | 3.17M |
| December 25, 2025 | 4.92 | 5.06 | 5.06 | 5.07 | 4.9 | 4.2M |
| December 24, 2025 | 4.93 | 4.91 | 4.91 | 4.97 | 4.88 | 3.38M |
| December 23, 2025 | 5.13 | 4.92 | 4.92 | 5.14 | 4.86 | 4.13M |
| December 22, 2025 | 5.02 | 5.08 | 5.08 | 5.2 | 4.94 | 8.04M |
| December 19, 2025 | 5 | 5.02 | 5.02 | 5.02 | 4.92 | 2.67M |
| December 18, 2025 | 4.64 | 4.78 | 4.78 | 4.78 | 4.55 | 1.43M |
| December 17, 2025 | 4.53 | 4.55 | 4.55 | 4.56 | 4.37 | 3.33M |
| December 16, 2025 | 4.61 | 4.5 | 4.5 | 4.7 | 4.48 | 3.87M |
| December 15, 2025 | 4.67 | 4.61 | 4.61 | 4.75 | 4.55 | 3.37M |
| December 12, 2025 | 4.74 | 4.63 | 4.63 | 4.76 | 4.58 | 4.21M |
| December 11, 2025 | 4.86 | 4.7 | 4.7 | 4.91 | 4.68 | 3.71M |
| December 10, 2025 | 4.74 | 4.82 | 4.82 | 4.85 | 4.69 | 6.47M |
| December 09, 2025 | 5.06 | 4.94 | 4.94 | 5.06 | 4.91 | 6.18M |
| December 08, 2025 | 5.08 | 5.05 | 5.05 | 5.14 | 5.03 | 3.88M |
| December 05, 2025 | 5.05 | 5.08 | 5.08 | 5.21 | 4.94 | 5.37M |
| December 04, 2025 | 5.42 | 5.05 | 5.05 | 5.42 | 5.04 | 3.72M |
| December 03, 2025 | 5.32 | 5.14 | 5.14 | 5.32 | 5.1 | 5.5M |
| December 02, 2025 | 5.41 | 5.32 | 5.32 | 5.41 | 5.27 | 4.34M |
| December 01, 2025 | 5.56 | 5.44 | 5.44 | 5.63 | 5.34 | 8.36M |
| November 28, 2025 | 5.42 | 5.59 | 5.59 | 5.65 | 5.4 | 5.95M |
| November 27, 2025 | 5.46 | 5.42 | 5.42 | 5.57 | 5.41 | 4.44M |
| November 26, 2025 | 5.47 | 5.45 | 5.45 | 5.59 | 5.43 | 6.98M |
| November 25, 2025 | 5.31 | 5.53 | 5.53 | 5.54 | 5.3 | 5.5M |
| November 24, 2025 | 5.18 | 5.28 | 5.28 | 5.31 | 5 | 6.9M |
| November 21, 2025 | 5.43 | 5.16 | 5.16 | 5.43 | 5.16 | 9.44M |
| November 20, 2025 | 5.72 | 5.43 | 5.43 | 5.76 | 5.43 | 8.82M |
| November 19, 2025 | 5.79 | 5.72 | 5.72 | 5.84 | 5.59 | 5.37M |
| November 18, 2025 | 6.08 | 5.79 | 5.79 | 6.1 | 5.78 | 7.17M |
| November 17, 2025 | 6.09 | 6.01 | 6.01 | 6.16 | 5.9 | 6.87M |
| November 14, 2025 | 5.97 | 6.04 | 6.04 | 6.2 | 5.92 | 6.69M |
| November 13, 2025 | 5.92 | 5.95 | 5.95 | 6.07 | 5.83 | 6.89M |
| November 12, 2025 | 6.05 | 6.04 | 6.04 | 6.3 | 5.97 | 9.77M |
| November 11, 2025 | 6 | 6.05 | 6.05 | 6.29 | 6 | 11.52M |
| November 10, 2025 | 5.82 | 5.99 | 5.99 | 6 | 5.8 | 4.41M |
| November 07, 2025 | 5.85 | 5.85 | 5.85 | 5.94 | 5.75 | 6.05M |
| November 06, 2025 | 6 | 5.88 | 5.88 | 6.08 | 5.73 | 11.96M |
| November 05, 2025 | 5.93 | 6.01 | 6.01 | 6.28 | 5.8 | 12.76M |
| November 04, 2025 | 6.35 | 6.04 | 6.04 | 6.51 | 5.97 | 19.93M |
| November 03, 2025 | 6.53 | 6.25 | 6.25 | 6.74 | 6.24 | 31.35M |
| October 31, 2025 | 6.3 | 6.42 | 6.42 | 6.42 | 6.15 | 5.53M |
| October 30, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.82 | 24.78M |
| October 29, 2025 | 5.53 | 5.82 | 5.82 | 5.82 | 5.53 | 14.2M |
| October 28, 2025 | 5.38 | 5.54 | 5.54 | 5.7 | 5.38 | 10.24M |
| October 27, 2025 | 5.5 | 5.43 | 5.43 | 5.54 | 5.32 | 7.42M |
| October 24, 2025 | 5.52 | 5.59 | 5.59 | 5.75 | 5.48 | 8.38M |
| October 23, 2025 | 5.26 | 5.53 | 5.53 | 5.58 | 5.19 | 10.88M |
| October 22, 2025 | 5.32 | 5.33 | 5.33 | 5.59 | 5.3 | 11.23M |
| October 21, 2025 | 5.37 | 5.32 | 5.32 | 5.38 | 5.22 | 5.98M |