5.40
+0.01999992(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.42 | 5.4 | 5.4 | 5.52 | 5.33 | 83.58M |
| January 14, 2026 | 5.32 | 5.38 | 5.38 | 5.49 | 5.29 | 117.06M |
| January 13, 2026 | 5.29 | 5.29 | 5.29 | 5.39 | 5.26 | 80.56M |
| January 12, 2026 | 5.3 | 5.29 | 5.29 | 5.32 | 5.22 | 53.26M |
| January 09, 2026 | 5.25 | 5.29 | 5.29 | 5.3 | 5.21 | 44.18M |
| January 08, 2026 | 5.26 | 5.25 | 5.25 | 5.3 | 5.2 | 40.28M |
| January 07, 2026 | 5.33 | 5.24 | 5.24 | 5.35 | 5.24 | 54.46M |
| January 06, 2026 | 5.32 | 5.35 | 5.35 | 5.48 | 5.3 | 95.48M |
| January 05, 2026 | 5.13 | 5.32 | 5.32 | 5.38 | 5.13 | 90.42M |
| December 31, 2025 | 5.09 | 5.12 | 5.12 | 5.15 | 5.08 | 23.56M |
| December 30, 2025 | 5.06 | 5.09 | 5.09 | 5.12 | 5.05 | 23.63M |
| December 29, 2025 | 5.13 | 5.07 | 5.07 | 5.13 | 5.06 | 25.09M |
| December 26, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.09 | 22.26M |
| December 25, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.09 | 18.41M |
| December 24, 2025 | 5.1 | 5.12 | 5.12 | 5.14 | 5.06 | 27.66M |
| December 23, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.09 | 24.43M |
| December 22, 2025 | 5.17 | 5.12 | 5.12 | 5.18 | 5.11 | 31M |
| December 19, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.12 | 38.69M |
| December 18, 2025 | 5.1 | 5.2 | 5.2 | 5.22 | 5.08 | 50.15M |
| December 17, 2025 | 5.07 | 5.1 | 5.1 | 5.13 | 5.04 | 29.96M |
| December 16, 2025 | 5.14 | 5.07 | 5.07 | 5.15 | 5.05 | 31.4M |
| December 15, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.04 | 35.62M |
| December 12, 2025 | 5.13 | 5.08 | 5.08 | 5.14 | 5.07 | 43.89M |
| December 11, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.12 | 38.06M |
| December 10, 2025 | 5.07 | 5.17 | 5.17 | 5.22 | 5.04 | 44.55M |
| December 09, 2025 | 5.14 | 5.08 | 5.08 | 5.14 | 5.05 | 32.53M |
| December 08, 2025 | 5.12 | 5.14 | 5.14 | 5.23 | 5.08 | 52.25M |
| December 05, 2025 | 5.07 | 5.11 | 5.11 | 5.13 | 5.03 | 35.9M |
| December 04, 2025 | 5.04 | 5.08 | 5.08 | 5.09 | 5.01 | 35.14M |
| December 03, 2025 | 5.03 | 5.06 | 5.06 | 5.14 | 5.02 | 46.15M |
| December 02, 2025 | 4.97 | 5.02 | 5.02 | 5.03 | 4.95 | 28.97M |
| December 01, 2025 | 4.9 | 4.97 | 4.97 | 4.98 | 4.89 | 37.3M |
| November 28, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.87 | 34.97M |
| November 27, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 22.9M |
| November 26, 2025 | 4.91 | 4.94 | 4.94 | 4.99 | 4.9 | 30.06M |
| November 25, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.89 | 23.01M |
| November 24, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.88 | 23.61M |
| November 21, 2025 | 4.98 | 4.87 | 4.87 | 4.99 | 4.86 | 42.22M |
| November 20, 2025 | 5.02 | 5 | 5 | 5.04 | 4.98 | 24.28M |
| November 19, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 4.99 | 28.97M |
| November 18, 2025 | 5.1 | 5.05 | 5.05 | 5.13 | 5.03 | 33.39M |
| November 17, 2025 | 5.22 | 5.12 | 5.12 | 5.23 | 5.1 | 45.58M |
| November 14, 2025 | 5.19 | 5.21 | 5.21 | 5.27 | 5.18 | 38.92M |
| November 13, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.17 | 33.51M |
| November 12, 2025 | 5.18 | 5.22 | 5.22 | 5.24 | 5.17 | 45.97M |
| November 11, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.13 | 35.6M |
| November 10, 2025 | 5.12 | 5.17 | 5.17 | 5.17 | 5.09 | 35.63M |
| November 07, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.08 | 30.64M |
| November 06, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.07 | 33.97M |
| November 05, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.06 | 32.6M |
| November 04, 2025 | 5.13 | 5.1 | 5.1 | 5.14 | 5.06 | 38.17M |
| November 03, 2025 | 5.1 | 5.13 | 5.13 | 5.15 | 5.09 | 47.86M |
| October 31, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.06 | 43.39M |
| October 30, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5.04 | 51.11M |
| October 29, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.99 | 36.88M |
| October 28, 2025 | 5.01 | 5.05 | 5.05 | 5.11 | 5.01 | 77.21M |
| October 27, 2025 | 4.96 | 4.96 | 4.96 | 4.98 | 4.95 | 25.67M |
| October 24, 2025 | 5.01 | 4.95 | 4.95 | 5.02 | 4.93 | 28.07M |
| October 23, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 4.96 | 23.19M |
| October 22, 2025 | 4.97 | 5.01 | 5.01 | 5.08 | 4.96 | 43.06M |