5.11
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.17 | 5.1 | 5.1 | 5.2 | 5.04 | 40.35M |
| January 12, 2026 | 5.09 | 5.17 | 5.17 | 5.25 | 5.07 | 52.25M |
| January 09, 2026 | 5.08 | 5.11 | 5.11 | 5.15 | 5.03 | 27.64M |
| January 08, 2026 | 4.97 | 5.1 | 5.1 | 5.12 | 4.95 | 29.36M |
| January 07, 2026 | 5.05 | 4.99 | 4.99 | 5.07 | 4.97 | 23.16M |
| January 06, 2026 | 5.07 | 5.07 | 5.07 | 5.18 | 5.05 | 36.95M |
| January 05, 2026 | 4.91 | 5.07 | 5.07 | 5.11 | 4.87 | 29.69M |
| December 31, 2025 | 4.94 | 4.86 | 4.86 | 4.98 | 4.82 | 15.23M |
| December 30, 2025 | 5 | 4.93 | 4.93 | 5.04 | 4.9 | 18.67M |
| December 29, 2025 | 5.08 | 5.03 | 5.03 | 5.12 | 5 | 20.28M |
| December 26, 2025 | 5.02 | 5.1 | 5.1 | 5.16 | 5.01 | 27.66M |
| December 25, 2025 | 4.99 | 5.01 | 5.01 | 5.05 | 4.95 | 26.11M |
| December 24, 2025 | 4.87 | 4.93 | 4.93 | 4.95 | 4.84 | 15.23M |
| December 23, 2025 | 4.9 | 4.86 | 4.86 | 4.94 | 4.82 | 14.74M |
| December 22, 2025 | 4.88 | 4.91 | 4.91 | 4.95 | 4.86 | 14.84M |
| December 19, 2025 | 4.82 | 4.88 | 4.88 | 4.91 | 4.82 | 16.16M |
| December 18, 2025 | 4.86 | 4.82 | 4.82 | 4.89 | 4.82 | 15.46M |
| December 17, 2025 | 4.83 | 4.88 | 4.88 | 4.9 | 4.74 | 22.3M |
| December 16, 2025 | 4.96 | 4.83 | 4.83 | 5 | 4.78 | 24.57M |
| December 15, 2025 | 4.95 | 4.99 | 4.99 | 5.07 | 4.95 | 18.42M |
| December 12, 2025 | 4.96 | 5 | 5 | 5.03 | 4.94 | 21.89M |
| December 11, 2025 | 5.05 | 4.94 | 4.94 | 5.05 | 4.93 | 20.79M |
| December 10, 2025 | 5.05 | 5.03 | 5.03 | 5.08 | 4.97 | 18.73M |
| December 09, 2025 | 5.06 | 5.06 | 5.06 | 5.11 | 5.04 | 18.41M |
| December 08, 2025 | 5.08 | 5.09 | 5.09 | 5.17 | 5.03 | 22.98M |
| December 05, 2025 | 4.92 | 5.04 | 5.04 | 5.05 | 4.89 | 26.44M |
| December 04, 2025 | 5.16 | 4.92 | 4.92 | 5.16 | 4.92 | 37.69M |
| December 03, 2025 | 5.13 | 5.1 | 5.1 | 5.34 | 5.04 | 51.6M |
| December 02, 2025 | 5.2 | 5.1 | 5.1 | 5.22 | 5.06 | 22.89M |
| December 01, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.16 | 26.15M |
| November 28, 2025 | 5.16 | 5.14 | 5.14 | 5.24 | 5.08 | 23.57M |
| November 27, 2025 | 5.09 | 5.1 | 5.1 | 5.19 | 5.07 | 23.86M |
| November 26, 2025 | 5.22 | 5.09 | 5.09 | 5.24 | 5.08 | 26.07M |
| November 25, 2025 | 5.12 | 5.24 | 5.24 | 5.25 | 5.06 | 30.03M |
| November 24, 2025 | 5.09 | 5.08 | 5.08 | 5.16 | 5 | 27.65M |
| November 21, 2025 | 5.46 | 5.08 | 5.08 | 5.46 | 5.07 | 42.74M |
| November 20, 2025 | 5.69 | 5.5 | 5.5 | 5.72 | 5.47 | 32.54M |
| November 19, 2025 | 5.71 | 5.69 | 5.69 | 5.82 | 5.6 | 35.23M |
| November 18, 2025 | 5.99 | 5.77 | 5.77 | 5.99 | 5.7 | 62.72M |
| November 17, 2025 | 6.02 | 6 | 6 | 6.22 | 5.9 | 69.64M |
| November 14, 2025 | 5.34 | 6.02 | 6.02 | 6.17 | 5.34 | 93.62M |
| November 13, 2025 | 5.34 | 5.98 | 5.98 | 6.05 | 5.34 | 88.29M |
| November 12, 2025 | 5.96 | 5.8 | 5.8 | 5.97 | 5.71 | 90.71M |
| November 11, 2025 | 6 | 5.97 | 5.97 | 6.13 | 5.9 | 146.73M |
| November 10, 2025 | 5.53 | 6.12 | 6.12 | 6.58 | 5.46 | 213.7M |
| November 07, 2025 | 5.34 | 5.48 | 5.48 | 5.56 | 5.34 | 53.64M |
| November 06, 2025 | 5.46 | 5.38 | 5.38 | 5.49 | 5.35 | 39.56M |
| November 05, 2025 | 5.15 | 5.44 | 5.44 | 5.48 | 5.11 | 58.94M |
| November 04, 2025 | 5.33 | 5.25 | 5.25 | 5.36 | 5.2 | 28.57M |
| November 03, 2025 | 5.27 | 5.33 | 5.33 | 5.37 | 5.19 | 39.32M |
| October 31, 2025 | 5.24 | 5.27 | 5.27 | 5.39 | 5.21 | 46.99M |
| October 30, 2025 | 5.23 | 5.19 | 5.19 | 5.35 | 5.19 | 43.93M |
| October 29, 2025 | 5.16 | 5.29 | 5.29 | 5.31 | 5.1 | 56.19M |
| October 28, 2025 | 5.22 | 5.21 | 5.21 | 5.29 | 5.18 | 40.84M |
| October 27, 2025 | 5.34 | 5.25 | 5.25 | 5.36 | 5.18 | 54.2M |
| October 24, 2025 | 5.48 | 5.31 | 5.31 | 5.55 | 5.26 | 90.99M |
| October 23, 2025 | 5.53 | 5.54 | 5.54 | 5.85 | 5.41 | 107.59M |
| October 22, 2025 | 5.8 | 5.53 | 5.53 | 5.92 | 5.5 | 123.11M |
| October 21, 2025 | 5.1 | 5.82 | 5.82 | 6.17 | 5.03 | 181.64M |
| October 20, 2025 | 4.93 | 5.14 | 5.14 | 5.16 | 4.9 | 56.39M |