5.19
+0.1(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 5.09 | 5.19 | 5.19 | 5.23 | 5.09 | 142.62M |
| January 19, 2026 | 5.07 | 5.09 | 5.09 | 5.09 | 5.05 | 55.35M |
| January 16, 2026 | 5.04 | 5.07 | 5.07 | 5.14 | 5.02 | 99.63M |
| January 15, 2026 | 5.03 | 5.04 | 5.04 | 5.05 | 5.01 | 56.04M |
| January 14, 2026 | 5.06 | 5.04 | 5.04 | 5.08 | 5.03 | 114.69M |
| January 13, 2026 | 5 | 5.05 | 5.05 | 5.06 | 4.98 | 108.63M |
| January 12, 2026 | 5 | 5 | 5 | 5.01 | 4.97 | 68M |
| January 09, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 4.99 | 57.85M |
| January 08, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.98 | 46.21M |
| January 07, 2026 | 5 | 5.02 | 5.02 | 5.02 | 4.97 | 76.82M |
| January 06, 2026 | 4.96 | 5 | 5 | 5 | 4.94 | 66.7M |
| January 05, 2026 | 4.95 | 4.97 | 4.97 | 4.98 | 4.95 | 53.11M |
| December 31, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.91 | 34.48M |
| December 30, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.92 | 48.8M |
| December 29, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.95 | 40.56M |
| December 26, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.94 | 68.19M |
| December 25, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.96 | 65.56M |
| December 24, 2025 | 4.99 | 5 | 5 | 5 | 4.97 | 32.88M |
| December 23, 2025 | 5.02 | 5 | 5 | 5.03 | 4.98 | 43.6M |
| December 22, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 40.56M |
| December 19, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 5 | 28.94M |
| December 18, 2025 | 5.01 | 5.01 | 5.01 | 5.04 | 5 | 26.61M |
| December 17, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 4.98 | 36.45M |
| December 16, 2025 | 5.07 | 5.01 | 5.01 | 5.07 | 5 | 46.06M |
| December 15, 2025 | 4.96 | 5.07 | 5.07 | 5.1 | 4.96 | 92.5M |
| December 12, 2025 | 5.04 | 4.98 | 4.98 | 5.06 | 4.98 | 68.53M |
| December 11, 2025 | 5.02 | 5.03 | 5.03 | 5.08 | 5.01 | 83.38M |
| December 10, 2025 | 4.94 | 5.03 | 5.03 | 5.04 | 4.94 | 83.39M |
| December 09, 2025 | 4.97 | 4.94 | 4.94 | 4.98 | 4.93 | 57.52M |
| December 08, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.97 | 41.38M |
| December 05, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | 47.49M |
| December 04, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.96 | 34.46M |
| December 03, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.97 | 42.71M |
| December 02, 2025 | 5.03 | 5 | 5 | 5.04 | 4.99 | 36.58M |
| December 01, 2025 | 5 | 5.03 | 5.03 | 5.06 | 5 | 77.6M |
| November 28, 2025 | 4.98 | 5 | 5 | 5.01 | 4.97 | 50.74M |
| November 27, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.97 | 58.85M |
| November 26, 2025 | 5.04 | 5 | 5 | 5.06 | 4.98 | 82.79M |
| November 25, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5.02 | 58.96M |
| November 24, 2025 | 5.08 | 5.04 | 5.04 | 5.1 | 5.02 | 72.82M |
| November 21, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.06 | 81.51M |
| November 20, 2025 | 5.28 | 5.18 | 5.18 | 5.28 | 5.17 | 61.73M |
| November 19, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.23 | 51.33M |
| November 18, 2025 | 5.42 | 5.25 | 5.25 | 5.42 | 5.23 | 122.88M |
| November 17, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.37 | 61.64M |
| November 14, 2025 | 5.39 | 5.42 | 5.42 | 5.46 | 5.39 | 68.69M |
| November 13, 2025 | 5.41 | 5.42 | 5.42 | 5.43 | 5.36 | 77.87M |
| November 12, 2025 | 5.48 | 5.41 | 5.41 | 5.48 | 5.41 | 71.3M |
| November 11, 2025 | 5.52 | 5.47 | 5.47 | 5.52 | 5.44 | 76.94M |
| November 10, 2025 | 5.47 | 5.5 | 5.5 | 5.53 | 5.43 | 135.11M |
| November 07, 2025 | 5.41 | 5.43 | 5.43 | 5.52 | 5.41 | 134.12M |
| November 06, 2025 | 5.34 | 5.43 | 5.43 | 5.43 | 5.32 | 147.28M |
| November 05, 2025 | 5.28 | 5.34 | 5.34 | 5.37 | 5.26 | 83.34M |
| November 04, 2025 | 5.31 | 5.3 | 5.3 | 5.36 | 5.28 | 71.86M |
| November 03, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.25 | 74.56M |
| October 31, 2025 | 5.3 | 5.27 | 5.27 | 5.31 | 5.24 | 133.51M |
| October 30, 2025 | 5.25 | 5.39 | 5.39 | 5.46 | 5.23 | 212.09M |
| October 29, 2025 | 5.25 | 5.25 | 5.25 | 5.27 | 5.18 | 66.06M |
| October 28, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.23 | 72.85M |
| October 27, 2025 | 5.29 | 5.31 | 5.31 | 5.33 | 5.26 | 90.08M |