5.13
-0.08(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.23 | 5.13 | 5.13 | 5.26 | 5.09 | 86M |
| January 13, 2026 | 5.25 | 5.21 | 5.21 | 5.29 | 5.17 | 78.73M |
| January 12, 2026 | 5.29 | 5.26 | 5.26 | 5.33 | 5.19 | 91.34M |
| January 09, 2026 | 5.19 | 5.3 | 5.3 | 5.39 | 5.16 | 112.12M |
| January 08, 2026 | 5.05 | 5.17 | 5.17 | 5.27 | 5.04 | 69.34M |
| January 07, 2026 | 5.08 | 5.08 | 5.08 | 5.14 | 5.04 | 48.86M |
| January 06, 2026 | 5.04 | 5.1 | 5.1 | 5.12 | 4.98 | 72.02M |
| January 05, 2026 | 5.15 | 5.04 | 5.04 | 5.19 | 5 | 92.14M |
| December 31, 2025 | 5.03 | 5.15 | 5.15 | 5.24 | 5.01 | 109.97M |
| December 30, 2025 | 4.94 | 5.03 | 5.03 | 5.1 | 4.92 | 81.11M |
| December 29, 2025 | 4.95 | 4.97 | 4.97 | 5.04 | 4.9 | 80.24M |
| December 26, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.81 | 47.75M |
| December 25, 2025 | 4.73 | 4.87 | 4.87 | 4.9 | 4.72 | 56.93M |
| December 24, 2025 | 4.7 | 4.73 | 4.73 | 4.77 | 4.65 | 42.74M |
| December 23, 2025 | 4.74 | 4.7 | 4.7 | 4.76 | 4.67 | 38.21M |
| December 22, 2025 | 4.79 | 4.76 | 4.76 | 4.84 | 4.74 | 44.13M |
| December 19, 2025 | 4.6 | 4.79 | 4.79 | 4.85 | 4.57 | 87.29M |
| December 18, 2025 | 4.56 | 4.6 | 4.6 | 4.64 | 4.54 | 38.88M |
| December 17, 2025 | 4.64 | 4.58 | 4.58 | 4.67 | 4.5 | 62.1M |
| December 16, 2025 | 4.87 | 4.64 | 4.64 | 4.87 | 4.63 | 67.42M |
| December 15, 2025 | 4.87 | 4.86 | 4.86 | 4.94 | 4.85 | 49.47M |
| December 12, 2025 | 4.88 | 4.92 | 4.92 | 4.99 | 4.86 | 69.22M |
| December 11, 2025 | 4.94 | 4.86 | 4.86 | 4.97 | 4.84 | 50.79M |
| December 10, 2025 | 4.82 | 4.94 | 4.94 | 4.97 | 4.82 | 69.72M |
| December 09, 2025 | 4.98 | 4.82 | 4.82 | 4.99 | 4.81 | 64.46M |
| December 08, 2025 | 4.98 | 4.98 | 4.98 | 5.04 | 4.89 | 95.36M |
| December 05, 2025 | 4.71 | 5.01 | 5.01 | 5.02 | 4.69 | 147.9M |
| December 04, 2025 | 4.65 | 4.72 | 4.72 | 4.75 | 4.64 | 55.46M |
| December 03, 2025 | 4.61 | 4.66 | 4.66 | 4.67 | 4.58 | 42.34M |
| December 02, 2025 | 4.56 | 4.61 | 4.61 | 4.61 | 4.52 | 34.55M |
| December 01, 2025 | 4.54 | 4.56 | 4.56 | 4.59 | 4.53 | 28.55M |
| November 28, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.46 | 25.85M |
| November 27, 2025 | 4.51 | 4.5 | 4.5 | 4.55 | 4.49 | 31.02M |
| November 26, 2025 | 4.59 | 4.51 | 4.51 | 4.61 | 4.5 | 36.99M |
| November 25, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.57 | 41.61M |
| November 24, 2025 | 4.57 | 4.63 | 4.63 | 4.68 | 4.57 | 46.94M |
| November 21, 2025 | 4.65 | 4.56 | 4.56 | 4.68 | 4.54 | 51.3M |
| November 20, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.65 | 42.39M |
| November 19, 2025 | 4.69 | 4.75 | 4.75 | 4.76 | 4.66 | 44.01M |
| November 18, 2025 | 4.82 | 4.71 | 4.71 | 4.84 | 4.68 | 62.35M |
| November 17, 2025 | 4.94 | 4.85 | 4.85 | 4.95 | 4.82 | 54.7M |
| November 14, 2025 | 4.87 | 4.93 | 4.93 | 4.98 | 4.84 | 70.85M |
| November 13, 2025 | 4.84 | 4.9 | 4.9 | 4.97 | 4.82 | 46.38M |
| November 12, 2025 | 5.01 | 4.84 | 4.84 | 5.01 | 4.83 | 69.21M |
| November 11, 2025 | 4.88 | 4.99 | 4.99 | 5.07 | 4.87 | 91.62M |
| November 10, 2025 | 4.88 | 4.87 | 4.87 | 4.89 | 4.81 | 54.41M |
| November 07, 2025 | 4.91 | 4.89 | 4.89 | 4.97 | 4.88 | 65.39M |
| November 06, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.85 | 71.14M |
| November 05, 2025 | 4.8 | 4.88 | 4.88 | 4.94 | 4.77 | 92.18M |
| November 04, 2025 | 4.8 | 4.81 | 4.81 | 4.84 | 4.75 | 63.8M |
| November 03, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.73 | 70.01M |
| October 31, 2025 | 4.75 | 4.73 | 4.73 | 4.83 | 4.72 | 76.63M |
| October 30, 2025 | 4.7 | 4.7 | 4.7 | 4.75 | 4.66 | 61.71M |
| October 29, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.62 | 41.63M |
| October 28, 2025 | 4.67 | 4.67 | 4.67 | 4.76 | 4.62 | 73.11M |
| October 27, 2025 | 4.65 | 4.67 | 4.67 | 4.72 | 4.62 | 88.58M |
| October 24, 2025 | 4.75 | 4.69 | 4.69 | 4.77 | 4.63 | 71.42M |
| October 23, 2025 | 4.76 | 4.74 | 4.74 | 4.77 | 4.67 | 71.32M |
| October 22, 2025 | 4.83 | 4.78 | 4.78 | 4.83 | 4.76 | 80.97M |
| October 21, 2025 | 4.64 | 4.84 | 4.84 | 4.85 | 4.63 | 157.98M |