4.96
-0.09(-1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.06 | 4.96 | 4.96 | 5.07 | 4.94 | 138.48M |
| January 13, 2026 | 5.08 | 5.05 | 5.05 | 5.08 | 5.03 | 56.28M |
| January 12, 2026 | 5.03 | 5.08 | 5.08 | 5.09 | 5.01 | 71.65M |
| January 09, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 40.85M |
| January 08, 2026 | 5.01 | 5.03 | 5.03 | 5.06 | 4.99 | 48.89M |
| January 07, 2026 | 4.98 | 5 | 5 | 5.03 | 4.96 | 54.58M |
| January 06, 2026 | 4.96 | 4.98 | 4.98 | 4.99 | 4.95 | 52.11M |
| January 05, 2026 | 4.94 | 4.96 | 4.96 | 4.96 | 4.92 | 53.5M |
| December 31, 2025 | 4.95 | 4.95 | 4.95 | 4.97 | 4.92 | 45.91M |
| December 30, 2025 | 5.01 | 4.95 | 4.95 | 5.02 | 4.95 | 84.39M |
| December 29, 2025 | 5.14 | 5.02 | 5.02 | 5.15 | 5.02 | 117.51M |
| December 26, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.12 | 34.63M |
| December 25, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.11 | 34.14M |
| December 24, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.1 | 43.87M |
| December 23, 2025 | 5.13 | 5.14 | 5.14 | 5.19 | 5.12 | 52.66M |
| December 22, 2025 | 5.16 | 5.12 | 5.12 | 5.17 | 5.12 | 40.27M |
| December 19, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.15 | 42.71M |
| December 18, 2025 | 5.13 | 5.16 | 5.16 | 5.16 | 5.11 | 28.52M |
| December 17, 2025 | 5.12 | 5.13 | 5.13 | 5.15 | 5.09 | 36.26M |
| December 16, 2025 | 5.17 | 5.11 | 5.11 | 5.17 | 5.1 | 40.18M |
| December 15, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.14 | 34.07M |
| December 12, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.12 | 47.33M |
| December 11, 2025 | 5.14 | 5.14 | 5.14 | 5.18 | 5.13 | 36.98M |
| December 10, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 33.74M |
| December 09, 2025 | 5.13 | 5.11 | 5.11 | 5.16 | 5.11 | 28.84M |
| December 08, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.11 | 45.66M |
| December 05, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.13 | 34.52M |
| December 04, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.13 | 38.21M |
| December 03, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 5.1 | 64.31M |
| December 02, 2025 | 5.06 | 5.11 | 5.11 | 5.11 | 5.06 | 39.51M |
| December 01, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.02 | 38.76M |
| November 28, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 5.02 | 34.11M |
| November 27, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5.02 | 33.28M |
| November 26, 2025 | 5.04 | 5.03 | 5.03 | 5.07 | 5.02 | 34.52M |
| November 25, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.01 | 49.15M |
| November 24, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 5.01 | 60.7M |
| November 21, 2025 | 5.12 | 5.04 | 5.04 | 5.12 | 5.03 | 61.09M |
| November 20, 2025 | 5.12 | 5.12 | 5.12 | 5.16 | 5.11 | 49.34M |
| November 19, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.08 | 48.35M |
| November 18, 2025 | 5.14 | 5.08 | 5.08 | 5.16 | 5.08 | 59.97M |
| November 17, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.13 | 68.12M |
| November 14, 2025 | 5.25 | 5.21 | 5.21 | 5.27 | 5.2 | 52.29M |
| November 13, 2025 | 5.31 | 5.26 | 5.26 | 5.32 | 5.23 | 62.04M |
| November 12, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.29 | 44.78M |
| November 11, 2025 | 5.36 | 5.33 | 5.33 | 5.37 | 5.31 | 41.42M |
| November 10, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.33 | 51.66M |
| November 07, 2025 | 5.37 | 5.33 | 5.33 | 5.43 | 5.32 | 66.48M |
| November 06, 2025 | 5.3 | 5.38 | 5.38 | 5.41 | 5.3 | 93.46M |
| November 05, 2025 | 5.23 | 5.29 | 5.29 | 5.31 | 5.2 | 70.09M |
| November 04, 2025 | 5.22 | 5.25 | 5.25 | 5.28 | 5.2 | 64.61M |
| November 03, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.17 | 75.74M |
| October 31, 2025 | 5.26 | 5.16 | 5.16 | 5.28 | 5.16 | 101.03M |
| October 30, 2025 | 5.25 | 5.28 | 5.28 | 5.31 | 5.18 | 118.07M |
| October 29, 2025 | 5.3 | 5.35 | 5.35 | 5.37 | 5.25 | 86.42M |
| October 28, 2025 | 5.31 | 5.25 | 5.25 | 5.32 | 5.23 | 67.4M |
| October 27, 2025 | 5.2 | 5.3 | 5.3 | 5.36 | 5.18 | 127.37M |
| October 24, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.16 | 53.67M |
| October 23, 2025 | 5.16 | 5.22 | 5.22 | 5.23 | 5.15 | 65.76M |
| October 22, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.15 | 39.02M |
| October 21, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.14 | 51.19M |