5.43
+0.03(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.6 | 5.4 | 5.4 | 5.62 | 5.37 | 63.07M |
| January 12, 2026 | 5.23 | 5.62 | 5.62 | 5.67 | 5.23 | 96.91M |
| January 09, 2026 | 5.23 | 5.22 | 5.22 | 5.29 | 5.16 | 41.22M |
| January 08, 2026 | 4.97 | 5.24 | 5.24 | 5.35 | 4.97 | 77.41M |
| January 07, 2026 | 5.06 | 4.99 | 4.99 | 5.08 | 4.97 | 28.82M |
| January 06, 2026 | 5.01 | 5.08 | 5.08 | 5.11 | 4.99 | 26.7M |
| January 05, 2026 | 5 | 5.01 | 5.01 | 5.05 | 4.96 | 23.71M |
| December 31, 2025 | 4.83 | 5 | 5 | 5.07 | 4.8 | 29.97M |
| December 30, 2025 | 4.89 | 4.83 | 4.83 | 4.91 | 4.81 | 16.43M |
| December 29, 2025 | 5 | 4.87 | 4.87 | 5 | 4.86 | 24.18M |
| December 26, 2025 | 5.1 | 5.04 | 5.04 | 5.1 | 4.99 | 19.49M |
| December 25, 2025 | 5.04 | 5.06 | 5.06 | 5.18 | 5.04 | 17M |
| December 24, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5 | 18.55M |
| December 23, 2025 | 5.17 | 5.02 | 5.02 | 5.17 | 5.01 | 24.98M |
| December 22, 2025 | 4.98 | 5.12 | 5.12 | 5.16 | 4.98 | 47.8M |
| December 19, 2025 | 4.89 | 4.98 | 4.98 | 5 | 4.87 | 22.09M |
| December 18, 2025 | 4.86 | 4.88 | 4.88 | 4.96 | 4.82 | 17.17M |
| December 17, 2025 | 4.91 | 4.89 | 4.89 | 4.93 | 4.78 | 23.98M |
| December 16, 2025 | 4.96 | 4.92 | 4.92 | 4.97 | 4.87 | 20.96M |
| December 15, 2025 | 4.72 | 4.97 | 4.97 | 5.05 | 4.67 | 43.25M |
| December 12, 2025 | 4.75 | 4.75 | 4.75 | 4.81 | 4.74 | 18.82M |
| December 11, 2025 | 4.94 | 4.77 | 4.77 | 4.97 | 4.76 | 22.74M |
| December 10, 2025 | 4.91 | 4.95 | 4.95 | 4.96 | 4.86 | 19.91M |
| December 09, 2025 | 5.07 | 4.95 | 4.95 | 5.08 | 4.94 | 24.97M |
| December 08, 2025 | 4.9 | 5.06 | 5.06 | 5.1 | 4.86 | 41.49M |
| December 05, 2025 | 4.85 | 4.87 | 4.87 | 4.9 | 4.72 | 26.76M |
| December 04, 2025 | 4.61 | 4.86 | 4.86 | 5 | 4.61 | 27.69M |
| December 03, 2025 | 5.07 | 5.01 | 5.01 | 5.19 | 5 | 35.9M |
| December 02, 2025 | 5.03 | 5.1 | 5.1 | 5.1 | 5.01 | 53.62M |
| December 01, 2025 | 4.67 | 5.05 | 5.05 | 5.16 | 4.65 | 100.3M |
| November 28, 2025 | 4.61 | 4.65 | 4.65 | 4.69 | 4.6 | 14.58M |
| November 27, 2025 | 4.71 | 4.65 | 4.65 | 4.73 | 4.64 | 19.67M |
| November 26, 2025 | 4.81 | 4.74 | 4.74 | 4.87 | 4.72 | 22.83M |
| November 25, 2025 | 4.78 | 4.83 | 4.83 | 4.88 | 4.77 | 24.86M |
| November 24, 2025 | 4.7 | 4.8 | 4.8 | 4.81 | 4.66 | 28.43M |
| November 21, 2025 | 4.72 | 4.72 | 4.72 | 4.82 | 4.56 | 38.7M |
| November 20, 2025 | 4.74 | 4.79 | 4.79 | 4.88 | 4.73 | 27.18M |
| November 19, 2025 | 4.82 | 4.71 | 4.71 | 4.83 | 4.66 | 17.57M |
| November 18, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.74 | 20.92M |
| November 17, 2025 | 4.75 | 4.83 | 4.83 | 4.85 | 4.74 | 18.41M |
| November 14, 2025 | 4.77 | 4.76 | 4.76 | 4.88 | 4.75 | 17.61M |
| November 13, 2025 | 4.82 | 4.85 | 4.85 | 4.86 | 4.8 | 16.12M |
| November 12, 2025 | 4.92 | 4.85 | 4.85 | 4.93 | 4.79 | 24.77M |
| November 11, 2025 | 4.88 | 4.92 | 4.92 | 5 | 4.87 | 30.86M |
| November 10, 2025 | 4.79 | 4.9 | 4.9 | 4.93 | 4.79 | 34.49M |
| November 07, 2025 | 4.77 | 4.73 | 4.73 | 4.78 | 4.73 | 13.69M |
| November 06, 2025 | 4.78 | 4.77 | 4.77 | 4.84 | 4.73 | 19.52M |
| November 05, 2025 | 4.77 | 4.8 | 4.8 | 4.84 | 4.75 | 24.51M |
| November 04, 2025 | 4.73 | 4.83 | 4.83 | 4.85 | 4.7 | 40.91M |
| November 03, 2025 | 4.54 | 4.76 | 4.76 | 4.8 | 4.54 | 46.66M |
| October 31, 2025 | 4.43 | 4.56 | 4.56 | 4.6 | 4.43 | 23.48M |
| October 30, 2025 | 4.55 | 4.44 | 4.44 | 4.57 | 4.44 | 20.75M |
| October 29, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.5 | 15.24M |
| October 28, 2025 | 4.5 | 4.59 | 4.59 | 4.63 | 4.48 | 23.93M |
| October 27, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.52 | 17.89M |
| October 24, 2025 | 4.56 | 4.53 | 4.53 | 4.58 | 4.52 | 13.54M |
| October 23, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.46 | 14.58M |
| October 22, 2025 | 4.49 | 4.52 | 4.52 | 4.59 | 4.49 | 16.79M |
| October 21, 2025 | 4.44 | 4.52 | 4.52 | 4.52 | 4.41 | 17.22M |
| October 20, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.4 | 14.37M |