5.09
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.07 | 5.09 | 5.09 | 5.22 | 5.02 | 11.31M |
| January 13, 2026 | 5.31 | 5.07 | 5.07 | 5.33 | 5.04 | 13.45M |
| January 12, 2026 | 5.38 | 5.31 | 5.31 | 5.44 | 5.26 | 14.26M |
| January 09, 2026 | 5.46 | 5.39 | 5.39 | 5.5 | 5.35 | 7.27M |
| January 08, 2026 | 5.35 | 5.4 | 5.4 | 5.53 | 5.27 | 7.27M |
| January 07, 2026 | 5.25 | 5.33 | 5.33 | 5.56 | 5.21 | 12.03M |
| January 06, 2026 | 5.26 | 5.26 | 5.26 | 5.3 | 5.2 | 7.52M |
| January 05, 2026 | 5.01 | 5.28 | 5.28 | 5.42 | 4.94 | 13.96M |
| December 31, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.93 | 4.23M |
| December 30, 2025 | 4.88 | 4.96 | 4.96 | 5.02 | 4.88 | 4.76M |
| December 29, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.92 | 5.64M |
| December 26, 2025 | 5.1 | 5.02 | 5.02 | 5.11 | 5 | 5.8M |
| December 25, 2025 | 5.05 | 5.11 | 5.11 | 5.2 | 5.03 | 6M |
| December 24, 2025 | 5 | 5.07 | 5.07 | 5.13 | 4.98 | 6.28M |
| December 23, 2025 | 5.13 | 5 | 5 | 5.13 | 4.98 | 3.82M |
| December 22, 2025 | 5.13 | 5.11 | 5.11 | 5.17 | 5.08 | 4.63M |
| December 19, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.04 | 5.93M |
| December 18, 2025 | 4.93 | 5.08 | 5.08 | 5.23 | 4.93 | 8.27M |
| December 17, 2025 | 5 | 4.99 | 4.99 | 5.15 | 4.92 | 6.99M |
| December 16, 2025 | 5 | 5.02 | 5.02 | 5.09 | 4.95 | 5.86M |
| December 15, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 4.99 | 6.97M |
| December 12, 2025 | 5.11 | 5.11 | 5.11 | 5.2 | 4.98 | 8.49M |
| December 11, 2025 | 5.28 | 5.12 | 5.12 | 5.29 | 5.07 | 7.92M |
| December 10, 2025 | 5.45 | 5.27 | 5.27 | 5.46 | 5.23 | 8.85M |
| December 09, 2025 | 5.39 | 5.47 | 5.47 | 5.51 | 5.33 | 4.34M |
| December 08, 2025 | 5.38 | 5.38 | 5.38 | 5.55 | 5.34 | 5.46M |
| December 05, 2025 | 5.34 | 5.37 | 5.37 | 5.37 | 5.21 | 3.6M |
| December 04, 2025 | 5.68 | 5.28 | 5.28 | 5.68 | 5.2 | 6.47M |
| December 03, 2025 | 5.47 | 5.28 | 5.28 | 5.52 | 5.27 | 6.47M |
| December 02, 2025 | 5.47 | 5.47 | 5.47 | 5.51 | 5.43 | 3.22M |
| December 01, 2025 | 5.6 | 5.5 | 5.5 | 5.64 | 5.4 | 5.12M |
| November 28, 2025 | 5.68 | 5.6 | 5.6 | 5.69 | 5.57 | 3.89M |
| November 27, 2025 | 5.61 | 5.66 | 5.66 | 5.75 | 5.59 | 4.37M |
| November 26, 2025 | 5.61 | 5.63 | 5.63 | 5.67 | 5.57 | 4.58M |
| November 25, 2025 | 5.6 | 5.63 | 5.63 | 5.72 | 5.48 | 4.54M |
| November 24, 2025 | 5.35 | 5.61 | 5.61 | 5.76 | 5.31 | 6.65M |
| November 21, 2025 | 5.54 | 5.34 | 5.34 | 5.61 | 5.34 | 5.32M |
| November 20, 2025 | 5.84 | 5.6 | 5.6 | 5.84 | 5.58 | 4.83M |
| November 19, 2025 | 5.94 | 5.84 | 5.84 | 5.96 | 5.75 | 6.27M |
| November 18, 2025 | 6.01 | 5.94 | 5.94 | 6.24 | 5.93 | 8.54M |
| November 17, 2025 | 5.83 | 6 | 6 | 6.03 | 5.83 | 5.43M |
| November 14, 2025 | 5.83 | 5.9 | 5.9 | 6 | 5.83 | 4.6M |
| November 13, 2025 | 5.92 | 5.86 | 5.86 | 5.95 | 5.84 | 5.27M |
| November 12, 2025 | 6.06 | 5.93 | 5.93 | 6.06 | 5.88 | 6.23M |
| November 11, 2025 | 5.82 | 6.07 | 6.07 | 6.15 | 5.73 | 10.36M |
| November 10, 2025 | 5.77 | 5.78 | 5.78 | 5.87 | 5.75 | 4.17M |
| November 07, 2025 | 5.9 | 5.82 | 5.82 | 5.96 | 5.81 | 4.68M |
| November 06, 2025 | 5.8 | 5.96 | 5.96 | 5.96 | 5.71 | 6.64M |
| November 05, 2025 | 6 | 5.85 | 5.85 | 6.02 | 5.77 | 12.98M |
| November 04, 2025 | 6.22 | 6.06 | 6.06 | 6.31 | 6.04 | 6.69M |
| November 03, 2025 | 6.05 | 6.23 | 6.23 | 6.3 | 6.05 | 7.85M |
| October 31, 2025 | 6.02 | 6.12 | 6.12 | 6.18 | 6.02 | 5.21M |
| October 30, 2025 | 6.16 | 6.12 | 6.12 | 6.21 | 6.02 | 10.1M |
| October 29, 2025 | 6.07 | 6.31 | 6.31 | 6.56 | 6.07 | 11.01M |
| October 28, 2025 | 6.36 | 6.16 | 6.16 | 6.36 | 6.1 | 7.78M |
| October 27, 2025 | 6.39 | 6.23 | 6.23 | 6.46 | 6.15 | 9.09M |
| October 24, 2025 | 6.45 | 6.34 | 6.34 | 6.55 | 6.3 | 7.52M |
| October 23, 2025 | 6.53 | 6.53 | 6.53 | 6.77 | 6.36 | 9.72M |
| October 22, 2025 | 6.51 | 6.53 | 6.53 | 6.64 | 6.38 | 11M |
| October 21, 2025 | 6.1 | 6.51 | 6.51 | 6.94 | 6.1 | 19.07M |