5.09
-0.07(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 5.06 | 5.09 | 5.09 | 5.1 | 4.91 | 61.72M |
| January 20, 2026 | 4.95 | 5.16 | 5.16 | 5.24 | 4.9 | 81.12M |
| January 19, 2026 | 4.85 | 4.98 | 4.98 | 5.18 | 4.74 | 84.97M |
| January 16, 2026 | 4.62 | 4.92 | 4.92 | 5.29 | 4.61 | 96.91M |
| January 15, 2026 | 4.73 | 4.58 | 4.58 | 4.74 | 4.54 | 47.17M |
| January 14, 2026 | 4.75 | 4.83 | 4.83 | 4.96 | 4.57 | 78.57M |
| January 13, 2026 | 4.48 | 4.8 | 4.8 | 4.98 | 4.39 | 103.77M |
| January 12, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.44 | 43.81M |
| January 09, 2026 | 4.47 | 4.52 | 4.52 | 4.54 | 4.45 | 42.37M |
| January 08, 2026 | 4.58 | 4.51 | 4.51 | 4.59 | 4.46 | 56M |
| January 07, 2026 | 4.47 | 4.66 | 4.66 | 4.74 | 4.3 | 93.71M |
| January 06, 2026 | 4.08 | 4.44 | 4.44 | 4.58 | 4.07 | 86.92M |
| January 05, 2026 | 4.03 | 4.07 | 4.07 | 4.09 | 4.02 | 16.74M |
| December 31, 2025 | 4.02 | 4.05 | 4.05 | 4.05 | 3.96 | 14.24M |
| December 30, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 4 | 14.96M |
| December 29, 2025 | 4.09 | 4.07 | 4.07 | 4.11 | 4.03 | 17.17M |
| December 26, 2025 | 4.14 | 4.1 | 4.1 | 4.16 | 4.09 | 18.74M |
| December 25, 2025 | 4.16 | 4.14 | 4.14 | 4.17 | 4.11 | 18.19M |
| December 24, 2025 | 4.1 | 4.14 | 4.14 | 4.15 | 4.09 | 15.33M |
| December 23, 2025 | 4.12 | 4.1 | 4.1 | 4.15 | 4.07 | 19.76M |
| December 22, 2025 | 4.14 | 4.13 | 4.13 | 4.16 | 4.12 | 14.56M |
| December 19, 2025 | 4.03 | 4.13 | 4.13 | 4.14 | 4.01 | 19.84M |
| December 18, 2025 | 4 | 4.01 | 4.01 | 4.09 | 3.99 | 17.93M |
| December 17, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 3.92 | 20.48M |
| December 16, 2025 | 4.14 | 4.02 | 4.02 | 4.14 | 4 | 19.61M |
| December 15, 2025 | 4.08 | 4.13 | 4.13 | 4.19 | 4.03 | 21.5M |
| December 12, 2025 | 4.19 | 4.09 | 4.09 | 4.26 | 4.07 | 26.73M |
| December 11, 2025 | 4.3 | 4.17 | 4.17 | 4.32 | 4.16 | 24.81M |
| December 10, 2025 | 4.36 | 4.3 | 4.3 | 4.39 | 4.29 | 20.09M |
| December 09, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.29 | 22.85M |
| December 08, 2025 | 4.35 | 4.4 | 4.4 | 4.43 | 4.35 | 20.52M |
| December 05, 2025 | 4.3 | 4.35 | 4.35 | 4.37 | 4.26 | 19.26M |
| December 04, 2025 | 4.38 | 4.31 | 4.31 | 4.41 | 4.3 | 17.14M |
| December 03, 2025 | 4.43 | 4.35 | 4.35 | 4.48 | 4.33 | 20.13M |
| December 02, 2025 | 4.41 | 4.45 | 4.45 | 4.48 | 4.29 | 30.68M |
| December 01, 2025 | 4.47 | 4.42 | 4.42 | 4.48 | 4.4 | 25M |
| November 28, 2025 | 4.41 | 4.46 | 4.46 | 4.47 | 4.37 | 22.69M |
| November 27, 2025 | 4.4 | 4.4 | 4.4 | 4.45 | 4.37 | 19.3M |
| November 26, 2025 | 4.46 | 4.4 | 4.4 | 4.48 | 4.37 | 22.29M |
| November 25, 2025 | 4.39 | 4.44 | 4.44 | 4.49 | 4.36 | 28.32M |
| November 24, 2025 | 4.42 | 4.36 | 4.36 | 4.44 | 4.23 | 30.89M |
| November 21, 2025 | 4.48 | 4.4 | 4.4 | 4.57 | 4.38 | 42.67M |
| November 20, 2025 | 4.72 | 4.53 | 4.53 | 4.74 | 4.52 | 50.33M |
| November 19, 2025 | 4.93 | 4.73 | 4.73 | 4.96 | 4.69 | 48.94M |
| November 18, 2025 | 5.17 | 4.91 | 4.91 | 5.17 | 4.85 | 63.92M |
| November 17, 2025 | 4.99 | 5.19 | 5.19 | 5.26 | 4.99 | 86.73M |
| November 14, 2025 | 4.91 | 4.96 | 4.96 | 5.03 | 4.91 | 45.36M |
| November 13, 2025 | 4.84 | 5 | 5 | 5.03 | 4.7 | 72.41M |
| November 12, 2025 | 4.82 | 4.86 | 4.86 | 5.06 | 4.82 | 61.89M |
| November 11, 2025 | 5.01 | 4.83 | 4.83 | 5.01 | 4.82 | 63.17M |
| November 10, 2025 | 4.98 | 5.06 | 5.06 | 5.09 | 4.86 | 67.82M |
| November 07, 2025 | 5.06 | 5.04 | 5.04 | 5.24 | 4.96 | 73.74M |
| November 06, 2025 | 5.15 | 5.02 | 5.02 | 5.19 | 4.92 | 94.81M |
| November 05, 2025 | 4.77 | 5.29 | 5.29 | 5.55 | 4.73 | 147.91M |
| November 04, 2025 | 4.82 | 4.76 | 4.76 | 4.98 | 4.68 | 80.45M |
| November 03, 2025 | 5.02 | 4.9 | 4.9 | 5.07 | 4.75 | 103.79M |
| October 31, 2025 | 4.8 | 5.18 | 5.18 | 5.43 | 4.7 | 152.13M |
| October 30, 2025 | 3.64 | 4.93 | 4.93 | 5.26 | 3.64 | 154.22M |
| October 29, 2025 | 4.89 | 4.61 | 4.61 | 4.92 | 4.56 | 171.12M |
| October 28, 2025 | 4.17 | 4.99 | 4.99 | 4.99 | 4.11 | 205.64M |
