5.02
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.02 | 5.02 | 5.02 | 5.08 | 4.96 | 23.03M |
| January 13, 2026 | 5.07 | 5.01 | 5.01 | 5.1 | 5 | 20M |
| January 12, 2026 | 5.02 | 5.05 | 5.05 | 5.07 | 4.98 | 22.78M |
| January 09, 2026 | 4.98 | 5 | 5 | 5.04 | 4.96 | 16.2M |
| January 08, 2026 | 4.92 | 4.98 | 4.98 | 4.99 | 4.9 | 15.96M |
| January 07, 2026 | 4.96 | 4.93 | 4.93 | 4.97 | 4.91 | 15.36M |
| January 06, 2026 | 4.95 | 4.94 | 4.94 | 5 | 4.92 | 23.18M |
| January 05, 2026 | 4.83 | 4.91 | 4.91 | 4.92 | 4.83 | 15.64M |
| December 31, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.75 | 8.95M |
| December 30, 2025 | 4.78 | 4.78 | 4.78 | 4.84 | 4.75 | 7.86M |
| December 29, 2025 | 4.82 | 4.8 | 4.8 | 4.83 | 4.77 | 7.1M |
| December 26, 2025 | 4.87 | 4.82 | 4.82 | 4.89 | 4.81 | 10.33M |
| December 25, 2025 | 4.84 | 4.86 | 4.86 | 4.89 | 4.81 | 9.63M |
| December 24, 2025 | 4.77 | 4.83 | 4.83 | 4.84 | 4.75 | 10.45M |
| December 23, 2025 | 4.78 | 4.77 | 4.77 | 4.81 | 4.75 | 8.31M |
| December 22, 2025 | 4.79 | 4.79 | 4.79 | 4.83 | 4.78 | 9M |
| December 19, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.72 | 11.69M |
| December 18, 2025 | 4.64 | 4.7 | 4.7 | 4.75 | 4.61 | 11.95M |
| December 17, 2025 | 4.63 | 4.68 | 4.68 | 4.69 | 4.56 | 11.75M |
| December 16, 2025 | 4.72 | 4.64 | 4.64 | 4.75 | 4.63 | 12.59M |
| December 15, 2025 | 4.72 | 4.74 | 4.74 | 4.79 | 4.69 | 9.07M |
| December 12, 2025 | 4.77 | 4.74 | 4.74 | 4.8 | 4.73 | 10.01M |
| December 11, 2025 | 4.87 | 4.77 | 4.77 | 4.88 | 4.77 | 11.87M |
| December 10, 2025 | 4.88 | 4.88 | 4.88 | 4.91 | 4.84 | 10.17M |
| December 09, 2025 | 4.9 | 4.9 | 4.9 | 4.94 | 4.88 | 10.3M |
| December 08, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.89 | 9.89M |
| December 05, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.8 | 9.17M |
| December 04, 2025 | 4.86 | 4.85 | 4.85 | 4.93 | 4.83 | 10.61M |
| December 03, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.89 | 8.82M |
| December 02, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.86 | 10.9M |
| December 01, 2025 | 4.9 | 4.92 | 4.92 | 4.95 | 4.87 | 10.52M |
| November 28, 2025 | 4.86 | 4.9 | 4.9 | 4.91 | 4.81 | 10.99M |
| November 27, 2025 | 4.82 | 4.85 | 4.85 | 4.89 | 4.82 | 11M |
| November 26, 2025 | 4.85 | 4.83 | 4.83 | 4.94 | 4.82 | 11.76M |
| November 25, 2025 | 4.86 | 4.87 | 4.87 | 4.92 | 4.84 | 13.83M |
| November 24, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.76 | 13.53M |
| November 21, 2025 | 4.94 | 4.8 | 4.8 | 5 | 4.77 | 21.23M |
| November 20, 2025 | 5.03 | 5 | 5 | 5.08 | 4.97 | 14.57M |
| November 19, 2025 | 5.08 | 5.03 | 5.03 | 5.11 | 5 | 15.12M |
| November 18, 2025 | 5.16 | 5.08 | 5.08 | 5.18 | 5.07 | 17.08M |
| November 17, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.13 | 17.37M |
| November 14, 2025 | 5.2 | 5.23 | 5.23 | 5.26 | 5.18 | 17.83M |
| November 13, 2025 | 5.16 | 5.22 | 5.22 | 5.23 | 5.13 | 16.59M |
| November 12, 2025 | 5.21 | 5.16 | 5.16 | 5.21 | 5.12 | 15.2M |
| November 11, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.16 | 14.33M |
| November 10, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.13 | 13.77M |
| November 07, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.13 | 13.55M |
| November 06, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.12 | 15.06M |
| November 05, 2025 | 5.06 | 5.18 | 5.18 | 5.19 | 5.05 | 18.66M |
| November 04, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.07 | 14.93M |
| November 03, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.07 | 18.6M |
| October 31, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.1 | 16.53M |
| October 30, 2025 | 5.15 | 5.1 | 5.1 | 5.16 | 5.09 | 19.27M |
| October 29, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.1 | 38.51M |
| October 28, 2025 | 5.28 | 5.32 | 5.32 | 5.34 | 5.26 | 15.13M |
| October 27, 2025 | 5.29 | 5.28 | 5.28 | 5.33 | 5.23 | 14.53M |
| October 24, 2025 | 5.3 | 5.28 | 5.28 | 5.33 | 5.25 | 12.46M |
| October 23, 2025 | 5.23 | 5.3 | 5.3 | 5.3 | 5.2 | 12.51M |
| October 22, 2025 | 5.22 | 5.26 | 5.26 | 5.35 | 5.2 | 16.49M |
| October 21, 2025 | 5.15 | 5.25 | 5.25 | 5.26 | 5.12 | 16.06M |