5.56
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.67 | 5.56 | 5.56 | 5.84 | 5.53 | 32.64M |
| January 13, 2026 | 5.83 | 5.56 | 5.56 | 5.95 | 5.5 | 40.95M |
| January 12, 2026 | 6.37 | 5.77 | 5.77 | 6.37 | 5.77 | 27.94M |
| January 09, 2026 | 5.78 | 6.07 | 6.07 | 6.07 | 5.58 | 37.73M |
| January 08, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 736,500 |
| January 07, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 1.57M |
| January 06, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.2 | 7.99M |
| January 05, 2026 | 4.75 | 4.99 | 4.99 | 4.99 | 4.75 | 8.82M |
| December 31, 2025 | 4.76 | 4.75 | 4.75 | 4.98 | 4.71 | 12.62M |
| December 30, 2025 | 4.83 | 4.78 | 4.78 | 4.98 | 4.77 | 12.17M |
| December 29, 2025 | 5.01 | 4.9 | 4.9 | 5.1 | 4.89 | 15.9M |
| December 26, 2025 | 5.1 | 5.12 | 5.12 | 5.27 | 5.05 | 25.47M |
| December 25, 2025 | 4.84 | 5.04 | 5.04 | 5.04 | 4.82 | 7.57M |
| December 24, 2025 | 4.75 | 4.8 | 4.8 | 4.81 | 4.65 | 11.45M |
| December 23, 2025 | 4.96 | 4.75 | 4.75 | 4.98 | 4.74 | 15.27M |
| December 22, 2025 | 4.9 | 4.99 | 4.99 | 5.07 | 4.84 | 14.26M |
| December 19, 2025 | 4.78 | 4.91 | 4.91 | 4.94 | 4.76 | 13.39M |
| December 18, 2025 | 4.73 | 4.82 | 4.82 | 4.96 | 4.72 | 12.09M |
| December 17, 2025 | 4.72 | 4.8 | 4.8 | 4.84 | 4.64 | 13.47M |
| December 16, 2025 | 4.95 | 4.79 | 4.79 | 5.07 | 4.76 | 14.55M |
| December 15, 2025 | 5 | 4.99 | 4.99 | 5.09 | 4.89 | 11.35M |
| December 12, 2025 | 5.07 | 5.1 | 5.1 | 5.16 | 4.98 | 14.87M |
| December 11, 2025 | 5.1 | 5.12 | 5.12 | 5.22 | 5.07 | 12.92M |
| December 10, 2025 | 5.4 | 5.23 | 5.23 | 5.4 | 5.23 | 18.78M |
| December 09, 2025 | 5.28 | 5.51 | 5.51 | 5.6 | 5.27 | 23.14M |
| December 08, 2025 | 5.44 | 5.33 | 5.33 | 5.46 | 5.28 | 14.96M |
| December 05, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.28 | 14.45M |
| December 04, 2025 | 5.58 | 5.44 | 5.44 | 5.65 | 5.35 | 15.82M |
| December 03, 2025 | 5.62 | 5.6 | 5.6 | 5.79 | 5.47 | 21.2M |
| December 02, 2025 | 6.01 | 5.76 | 5.76 | 6.12 | 5.76 | 20.33M |
| December 01, 2025 | 6.09 | 6.06 | 6.06 | 6.2 | 6 | 18.62M |
| November 28, 2025 | 6.3 | 6.22 | 6.22 | 6.45 | 6.15 | 26.3M |
| November 27, 2025 | 5.92 | 6.27 | 6.27 | 6.27 | 5.91 | 20.2M |
| November 26, 2025 | 6.04 | 5.97 | 5.97 | 6.13 | 5.91 | 21.19M |
| November 25, 2025 | 6.02 | 6.15 | 6.15 | 6.2 | 5.82 | 32.66M |
| November 24, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.85 | 10.67M |
| November 21, 2025 | 5.73 | 5.62 | 5.62 | 5.79 | 5.61 | 28.59M |
| November 20, 2025 | 6.15 | 5.91 | 5.91 | 6.17 | 5.91 | 21.07M |
| November 19, 2025 | 6.08 | 6.22 | 6.22 | 6.28 | 6.07 | 21.82M |
| November 18, 2025 | 6.4 | 6.13 | 6.13 | 6.4 | 6.08 | 27.03M |
| November 17, 2025 | 6.52 | 6.36 | 6.36 | 6.57 | 6.35 | 28.07M |
| November 14, 2025 | 6.35 | 6.68 | 6.68 | 6.72 | 6.16 | 40.21M |
| November 13, 2025 | 6.31 | 6.4 | 6.4 | 6.56 | 6.31 | 30.61M |
| November 12, 2025 | 6.51 | 6.28 | 6.28 | 6.52 | 6.28 | 33.15M |
| November 11, 2025 | 7.08 | 6.61 | 6.61 | 7.3 | 6.61 | 49.45M |
| November 10, 2025 | 6.81 | 6.96 | 6.96 | 6.96 | 6.81 | 8.87M |
| November 07, 2025 | 6.77 | 6.63 | 6.63 | 6.86 | 6.6 | 46.61M |
| November 06, 2025 | 7.13 | 6.95 | 6.95 | 7.38 | 6.95 | 46.3M |
| November 05, 2025 | 7.39 | 7.32 | 7.32 | 8.04 | 7.32 | 60.5M |
| November 04, 2025 | 8.07 | 7.7 | 7.7 | 8.07 | 7.31 | 76.62M |
| November 03, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.61 | 7.73M |
| October 31, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.2 | 22.67M |
| October 30, 2025 | 6.68 | 6.97 | 6.97 | 6.97 | 6.68 | 10.6M |
| October 29, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.22 | 46.36M |
| October 28, 2025 | 6.17 | 6.32 | 6.32 | 6.32 | 6.14 | 9.28M |
| October 27, 2025 | 5.44 | 6.02 | 6.02 | 6.02 | 5.44 | 51.33M |
| October 24, 2025 | 5.46 | 5.73 | 5.73 | 5.78 | 5.45 | 39.2M |
| October 23, 2025 | 5.32 | 5.5 | 5.5 | 5.6 | 5.3 | 32.57M |
| October 22, 2025 | 5.35 | 5.33 | 5.33 | 5.51 | 5.2 | 33.61M |
| October 21, 2025 | 5.3 | 5.43 | 5.43 | 5.54 | 5.18 | 43.46M |