5.07
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.05 | 5.07 | 5.07 | 5.11 | 5.01 | 11.14M |
| January 13, 2026 | 5.08 | 5.05 | 5.05 | 5.16 | 5.03 | 11.35M |
| January 12, 2026 | 5.04 | 5.08 | 5.08 | 5.09 | 5 | 9.92M |
| January 09, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 4.99 | 8.5M |
| January 08, 2026 | 4.95 | 5.04 | 5.04 | 5.05 | 4.92 | 9.26M |
| January 07, 2026 | 5 | 4.97 | 4.97 | 5.01 | 4.93 | 8.98M |
| January 06, 2026 | 5 | 5 | 5 | 5.05 | 4.97 | 10.59M |
| January 05, 2026 | 4.98 | 5 | 5 | 5.03 | 4.96 | 8.27M |
| December 31, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.88 | 6.57M |
| December 30, 2025 | 4.99 | 4.94 | 4.94 | 4.99 | 4.92 | 7.58M |
| December 29, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.95 | 5.8M |
| December 26, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 5 | 5.8M |
| December 25, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 4.97 | 5.93M |
| December 24, 2025 | 4.99 | 5 | 5 | 5.01 | 4.95 | 5.15M |
| December 23, 2025 | 5 | 4.98 | 4.98 | 5.03 | 4.96 | 4.42M |
| December 22, 2025 | 5.05 | 5.01 | 5.01 | 5.08 | 5 | 7.05M |
| December 19, 2025 | 4.95 | 5.06 | 5.06 | 5.06 | 4.93 | 6.62M |
| December 18, 2025 | 4.87 | 4.95 | 4.95 | 5.02 | 4.83 | 8.92M |
| December 17, 2025 | 4.87 | 4.88 | 4.88 | 4.93 | 4.8 | 8.42M |
| December 16, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.85 | 9.58M |
| December 15, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.89 | 9.26M |
| December 12, 2025 | 5.03 | 4.93 | 4.93 | 5.07 | 4.91 | 10.92M |
| December 11, 2025 | 5.19 | 5.02 | 5.02 | 5.2 | 5.02 | 11.14M |
| December 10, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.17 | 8.43M |
| December 09, 2025 | 5.29 | 5.25 | 5.25 | 5.32 | 5.24 | 7.1M |
| December 08, 2025 | 5.33 | 5.29 | 5.29 | 5.35 | 5.28 | 6.62M |
| December 05, 2025 | 5.21 | 5.33 | 5.33 | 5.34 | 5.18 | 6.66M |
| December 04, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.2 | 7.33M |
| December 03, 2025 | 5.36 | 5.35 | 5.35 | 5.39 | 5.3 | 5.37M |
| December 02, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.25 | 6.89M |
| December 01, 2025 | 5.36 | 5.32 | 5.32 | 5.45 | 5.31 | 7.86M |
| November 28, 2025 | 5.26 | 5.36 | 5.36 | 5.36 | 5.22 | 8M |
| November 27, 2025 | 5.22 | 5.28 | 5.28 | 5.32 | 5.2 | 6.54M |
| November 26, 2025 | 5.3 | 5.21 | 5.21 | 5.35 | 5.21 | 7.58M |
| November 25, 2025 | 5.29 | 5.31 | 5.31 | 5.37 | 5.23 | 8.64M |
| November 24, 2025 | 5.23 | 5.26 | 5.26 | 5.34 | 5.21 | 9.69M |
| November 21, 2025 | 5.47 | 5.18 | 5.18 | 5.51 | 5.17 | 13.18M |
| November 20, 2025 | 5.53 | 5.49 | 5.49 | 5.56 | 5.39 | 11.42M |
| November 19, 2025 | 5.63 | 5.5 | 5.5 | 5.65 | 5.45 | 11.22M |
| November 18, 2025 | 5.69 | 5.62 | 5.62 | 5.72 | 5.56 | 11.59M |
| November 17, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.64 | 6.55M |
| November 14, 2025 | 5.7 | 5.72 | 5.72 | 5.79 | 5.65 | 11.76M |
| November 13, 2025 | 5.64 | 5.7 | 5.7 | 5.79 | 5.58 | 13.52M |
| November 12, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.55 | 8.71M |
| November 11, 2025 | 5.56 | 5.61 | 5.61 | 5.64 | 5.52 | 7.93M |
| November 10, 2025 | 5.52 | 5.57 | 5.57 | 5.58 | 5.49 | 6.93M |
| November 07, 2025 | 5.54 | 5.53 | 5.53 | 5.57 | 5.5 | 5.94M |
| November 06, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.46 | 8.13M |
| November 05, 2025 | 5.43 | 5.54 | 5.54 | 5.61 | 5.38 | 11.86M |
| November 04, 2025 | 5.4 | 5.46 | 5.46 | 5.48 | 5.36 | 10.06M |
| November 03, 2025 | 5.33 | 5.4 | 5.4 | 5.41 | 5.31 | 8.59M |
| October 31, 2025 | 5.28 | 5.34 | 5.34 | 5.36 | 5.26 | 7.41M |
| October 30, 2025 | 5.35 | 5.29 | 5.29 | 5.38 | 5.28 | 9.26M |
| October 29, 2025 | 5.42 | 5.37 | 5.37 | 5.42 | 5.3 | 6.44M |
| October 28, 2025 | 5.37 | 5.42 | 5.42 | 5.47 | 5.36 | 7.34M |
| October 27, 2025 | 5.4 | 5.4 | 5.4 | 5.45 | 5.34 | 7.86M |
| October 24, 2025 | 5.47 | 5.4 | 5.4 | 5.48 | 5.39 | 6.17M |
| October 23, 2025 | 5.43 | 5.48 | 5.48 | 5.48 | 5.38 | 8.61M |
| October 22, 2025 | 5.36 | 5.43 | 5.43 | 5.48 | 5.36 | 9.8M |
| October 21, 2025 | 5.21 | 5.39 | 5.39 | 5.39 | 5.21 | 12.47M |