5.07
-0.18(-3.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.22 | 5.07 | 5.07 | 5.4 | 4.98 | 94.48M |
| January 13, 2026 | 5.08 | 5.25 | 5.25 | 5.35 | 4.79 | 156.23M |
| January 12, 2026 | 4.71 | 5.03 | 5.03 | 5.03 | 4.7 | 69.97M |
| January 09, 2026 | 4.46 | 4.57 | 4.57 | 4.76 | 4.46 | 75.39M |
| January 08, 2026 | 4.17 | 4.5 | 4.5 | 4.63 | 4.16 | 91.46M |
| January 07, 2026 | 4.26 | 4.21 | 4.21 | 4.26 | 4.17 | 24.64M |
| January 06, 2026 | 4.17 | 4.23 | 4.23 | 4.29 | 4.17 | 30.3M |
| January 05, 2026 | 4.16 | 4.18 | 4.18 | 4.26 | 4.15 | 26.02M |
| December 31, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.04 | 29.81M |
| December 30, 2025 | 4.18 | 4.1 | 4.1 | 4.19 | 4.08 | 25.55M |
| December 29, 2025 | 4.24 | 4.2 | 4.2 | 4.28 | 4.19 | 28.4M |
| December 26, 2025 | 4.31 | 4.23 | 4.23 | 4.36 | 4.22 | 27.53M |
| December 25, 2025 | 4.39 | 4.33 | 4.33 | 4.41 | 4.27 | 43.26M |
| December 24, 2025 | 4.15 | 4.39 | 4.39 | 4.53 | 4.13 | 72.35M |
| December 23, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.08 | 56.04M |
| December 22, 2025 | 4.16 | 4.25 | 4.25 | 4.31 | 4.13 | 56.23M |
| December 19, 2025 | 4.06 | 4.15 | 4.15 | 4.2 | 4.04 | 60.29M |
| December 18, 2025 | 4.05 | 4.07 | 4.07 | 4.11 | 4 | 36.74M |
| December 17, 2025 | 4.05 | 4.06 | 4.06 | 4.1 | 3.98 | 39.96M |
| December 16, 2025 | 4.05 | 4.1 | 4.1 | 4.31 | 3.99 | 73.19M |
| December 15, 2025 | 3.98 | 4.02 | 4.02 | 4.04 | 3.96 | 22.45M |
| December 12, 2025 | 3.97 | 4 | 4 | 4.03 | 3.97 | 22.08M |
| December 11, 2025 | 4.1 | 3.99 | 3.99 | 4.11 | 3.98 | 28.4M |
| December 10, 2025 | 4.03 | 4.12 | 4.12 | 4.15 | 4.01 | 29.44M |
| December 09, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.01 | 21.08M |
| December 08, 2025 | 4.1 | 4.1 | 4.1 | 4.15 | 4.08 | 18.8M |
| December 05, 2025 | 4.05 | 4.1 | 4.1 | 4.11 | 4.01 | 22.77M |
| December 04, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.04 | 25.2M |
| December 03, 2025 | 4.09 | 4.05 | 4.05 | 4.22 | 3.98 | 58.65M |
| December 02, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.04 | 41.11M |
| December 01, 2025 | 4.24 | 4.18 | 4.18 | 4.26 | 4.17 | 32.44M |
| November 28, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.17 | 32.66M |
| November 27, 2025 | 4.31 | 4.23 | 4.23 | 4.32 | 4.21 | 25.67M |
| November 26, 2025 | 4.25 | 4.32 | 4.32 | 4.44 | 4.22 | 40.31M |
| November 25, 2025 | 4.19 | 4.25 | 4.25 | 4.3 | 4.15 | 33.51M |
| November 24, 2025 | 4.19 | 4.18 | 4.18 | 4.32 | 4.15 | 35.49M |
| November 21, 2025 | 4.13 | 4.2 | 4.2 | 4.3 | 4.1 | 67.9M |
| November 20, 2025 | 4.26 | 4.19 | 4.19 | 4.3 | 4.14 | 36.73M |
| November 19, 2025 | 4.28 | 4.24 | 4.24 | 4.3 | 4.2 | 35.62M |
| November 18, 2025 | 4.51 | 4.28 | 4.28 | 4.52 | 4.24 | 63.62M |
| November 17, 2025 | 4.6 | 4.53 | 4.53 | 4.6 | 4.42 | 64.82M |
| November 14, 2025 | 4.9 | 4.64 | 4.64 | 4.9 | 4.62 | 140.61M |
| November 13, 2025 | 5.5 | 5.13 | 5.13 | 5.53 | 4.91 | 129.95M |
| November 12, 2025 | 5.67 | 5.46 | 5.46 | 5.92 | 5.46 | 120.61M |
| November 11, 2025 | 5.38 | 5.79 | 5.79 | 5.79 | 5.37 | 137.74M |
| November 10, 2025 | 5.18 | 5.26 | 5.26 | 5.35 | 5.1 | 42.85M |
| November 07, 2025 | 5.18 | 5.2 | 5.2 | 5.3 | 5.17 | 27.86M |
| November 06, 2025 | 5.37 | 5.21 | 5.21 | 5.41 | 5.18 | 40.99M |
| November 05, 2025 | 5.1 | 5.35 | 5.35 | 5.43 | 5.1 | 37.55M |
| November 04, 2025 | 5.25 | 5.2 | 5.2 | 5.35 | 5.11 | 33.79M |
| November 03, 2025 | 5.46 | 5.23 | 5.23 | 5.48 | 5.17 | 57.62M |
| October 31, 2025 | 5.18 | 5.48 | 5.48 | 5.68 | 5.14 | 81.13M |
| October 30, 2025 | 5.35 | 5.16 | 5.16 | 5.35 | 5.13 | 27.63M |
| October 29, 2025 | 5.3 | 5.28 | 5.28 | 5.45 | 5.13 | 31.94M |
| October 28, 2025 | 5.3 | 5.22 | 5.22 | 5.38 | 5.06 | 41.56M |
| October 27, 2025 | 5.23 | 5.19 | 5.19 | 5.35 | 5.16 | 37.03M |
| October 24, 2025 | 5.31 | 5.29 | 5.29 | 5.49 | 5.21 | 37.31M |
| October 23, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.07 | 42.85M |
| October 22, 2025 | 5.12 | 5.25 | 5.25 | 5.35 | 4.92 | 52.1M |
| October 21, 2025 | 4.94 | 5.01 | 5.01 | 5.09 | 4.9 | 46.1M |