5.17
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.15 | 5.17 | 5.17 | 5.24 | 5.09 | 93.48M |
| January 14, 2026 | 5.11 | 5.17 | 5.17 | 5.28 | 5.06 | 145.46M |
| January 13, 2026 | 5.29 | 5.11 | 5.11 | 5.31 | 5.08 | 138.53M |
| January 12, 2026 | 5.12 | 5.25 | 5.25 | 5.27 | 5.11 | 159.08M |
| January 09, 2026 | 5.11 | 5.15 | 5.15 | 5.18 | 5.1 | 102.04M |
| January 08, 2026 | 5.18 | 5.12 | 5.12 | 5.27 | 5.1 | 137.65M |
| January 07, 2026 | 5.2 | 5.23 | 5.23 | 5.39 | 5.18 | 154.88M |
| January 06, 2026 | 5.19 | 5.23 | 5.23 | 5.29 | 5.16 | 146.69M |
| January 05, 2026 | 5.4 | 5.2 | 5.2 | 5.44 | 5.14 | 224.95M |
| December 31, 2025 | 5.51 | 5.52 | 5.52 | 5.67 | 5.18 | 291.19M |
| December 30, 2025 | 5.69 | 5.49 | 5.49 | 5.98 | 5.49 | 337.61M |
| December 29, 2025 | 6.5 | 5.9 | 5.9 | 6.52 | 5.9 | 415.62M |
| December 26, 2025 | 6.07 | 6.55 | 6.55 | 6.55 | 5.95 | 595.09M |
| December 25, 2025 | 5.9 | 5.95 | 5.95 | 5.95 | 5.5 | 166.2M |
| December 24, 2025 | 4.8 | 5.41 | 5.41 | 5.41 | 4.72 | 298.32M |
| December 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.8 | 164.23M |
| December 22, 2025 | 4.13 | 4.47 | 4.47 | 4.47 | 4.13 | 71.05M |
| December 19, 2025 | 3.93 | 4.06 | 4.06 | 4.1 | 3.89 | 57M |
| December 18, 2025 | 4 | 3.93 | 3.93 | 4.04 | 3.92 | 39.52M |
| December 17, 2025 | 3.86 | 4.01 | 4.01 | 4.04 | 3.86 | 55.31M |
| December 16, 2025 | 4.06 | 3.91 | 3.91 | 4.08 | 3.89 | 69.58M |
| December 15, 2025 | 4.06 | 4.04 | 4.04 | 4.12 | 3.94 | 64.8M |
| December 12, 2025 | 4.27 | 4.16 | 4.16 | 4.3 | 4.15 | 73.37M |
| December 11, 2025 | 4.46 | 4.27 | 4.27 | 4.48 | 4.27 | 81.58M |
| December 10, 2025 | 4.48 | 4.46 | 4.46 | 4.52 | 4.36 | 96.29M |
| December 09, 2025 | 4.32 | 4.48 | 4.48 | 4.58 | 4.13 | 149.58M |
| December 08, 2025 | 4.28 | 4.37 | 4.37 | 4.44 | 4.25 | 112.37M |
| December 05, 2025 | 4.13 | 4.23 | 4.23 | 4.25 | 4.09 | 53.27M |
| December 04, 2025 | 4.13 | 4.14 | 4.14 | 4.2 | 4.06 | 41.7M |
| December 03, 2025 | 4.26 | 4.14 | 4.14 | 4.28 | 4.12 | 54.21M |
| December 02, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.08 | 47.84M |
| December 01, 2025 | 4.14 | 4.19 | 4.19 | 4.21 | 4.12 | 42.75M |
| November 28, 2025 | 4.02 | 4.14 | 4.14 | 4.14 | 3.97 | 58.06M |
| November 27, 2025 | 4.11 | 4.02 | 4.02 | 4.14 | 4.01 | 57.64M |
| November 26, 2025 | 3.98 | 4.11 | 4.11 | 4.32 | 3.97 | 107.88M |
| November 25, 2025 | 3.97 | 3.98 | 3.98 | 4.03 | 3.93 | 57.48M |
| November 24, 2025 | 4.08 | 3.97 | 3.97 | 4.17 | 3.87 | 92.08M |
| November 21, 2025 | 4.23 | 4.09 | 4.09 | 4.34 | 4.09 | 91.72M |
| November 20, 2025 | 4.32 | 4.33 | 4.33 | 4.46 | 4.28 | 89.33M |
| November 19, 2025 | 4.58 | 4.25 | 4.25 | 4.64 | 4.2 | 118.61M |
| November 18, 2025 | 4.79 | 4.55 | 4.55 | 4.83 | 4.46 | 131.25M |
| November 17, 2025 | 4.82 | 4.81 | 4.81 | 5.05 | 4.78 | 194.5M |
| November 14, 2025 | 4.45 | 4.88 | 4.88 | 4.91 | 4.42 | 203.89M |
| November 13, 2025 | 4.43 | 4.46 | 4.46 | 4.54 | 4.4 | 70.81M |
| November 12, 2025 | 4.56 | 4.5 | 4.5 | 4.73 | 4.44 | 103.79M |
| November 11, 2025 | 4.57 | 4.58 | 4.58 | 4.8 | 4.52 | 147.18M |
| November 10, 2025 | 4.8 | 4.52 | 4.52 | 4.81 | 4.52 | 187.87M |
| November 07, 2025 | 4.24 | 4.62 | 4.62 | 4.62 | 4.2 | 207.24M |
| November 06, 2025 | 4.36 | 4.2 | 4.2 | 4.4 | 4.13 | 95.84M |
| November 05, 2025 | 4.34 | 4.31 | 4.31 | 4.41 | 4.25 | 99.96M |
| November 04, 2025 | 4.22 | 4.31 | 4.31 | 4.49 | 4.15 | 110.12M |
| November 03, 2025 | 4.29 | 4.25 | 4.25 | 4.33 | 4.2 | 60.83M |
| October 31, 2025 | 4.33 | 4.29 | 4.29 | 4.44 | 4.25 | 71.76M |
| October 30, 2025 | 4.37 | 4.32 | 4.32 | 4.59 | 4.32 | 103.83M |
| October 29, 2025 | 4.36 | 4.44 | 4.44 | 4.51 | 4.27 | 108.08M |
| October 28, 2025 | 4.26 | 4.37 | 4.37 | 4.42 | 4.21 | 106.52M |
| October 27, 2025 | 4.33 | 4.24 | 4.24 | 4.4 | 4.22 | 90.11M |
| October 24, 2025 | 4.21 | 4.22 | 4.22 | 4.39 | 4.2 | 99.74M |
| October 23, 2025 | 4.29 | 4.21 | 4.21 | 4.35 | 4.13 | 99.4M |
| October 22, 2025 | 4.56 | 4.29 | 4.29 | 4.63 | 4.26 | 169.03M |