5.22
+0.0299999(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.15 | 5.22 | 5.22 | 5.23 | 5.15 | 12.36M |
| January 14, 2026 | 5.26 | 5.19 | 5.19 | 5.29 | 5.13 | 22.16M |
| January 13, 2026 | 5.26 | 5.26 | 5.26 | 5.33 | 5.2 | 19.57M |
| January 12, 2026 | 5.23 | 5.27 | 5.27 | 5.27 | 5.19 | 16.1M |
| January 09, 2026 | 5.27 | 5.22 | 5.22 | 5.27 | 5.21 | 17.27M |
| January 08, 2026 | 5.2 | 5.26 | 5.26 | 5.29 | 5.18 | 17.32M |
| January 07, 2026 | 5.18 | 5.23 | 5.23 | 5.36 | 5.14 | 24.38M |
| January 06, 2026 | 5.15 | 5.19 | 5.19 | 5.25 | 5.13 | 14.99M |
| January 05, 2026 | 5.15 | 5.14 | 5.14 | 5.16 | 5.1 | 11.16M |
| December 31, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5.12 | 8.51M |
| December 30, 2025 | 5.16 | 5.22 | 5.22 | 5.34 | 5.09 | 15.89M |
| December 29, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.15 | 10.69M |
| December 26, 2025 | 5.33 | 5.22 | 5.22 | 5.33 | 5.2 | 14.9M |
| December 25, 2025 | 5.24 | 5.32 | 5.32 | 5.49 | 5.17 | 34.94M |
| December 24, 2025 | 5.08 | 5.25 | 5.25 | 5.26 | 5.06 | 15.29M |
| December 23, 2025 | 5.13 | 5.08 | 5.08 | 5.19 | 5.07 | 12.73M |
| December 22, 2025 | 5.5 | 5.2 | 5.2 | 5.51 | 5.14 | 26.43M |
| December 19, 2025 | 5.02 | 5.14 | 5.14 | 5.14 | 5 | 8.88M |
| December 18, 2025 | 4.94 | 4.99 | 4.99 | 5.01 | 4.91 | 6.57M |
| December 17, 2025 | 4.95 | 4.93 | 4.93 | 5 | 4.81 | 14.04M |
| December 16, 2025 | 5.14 | 4.95 | 4.95 | 5.14 | 4.94 | 12.53M |
| December 15, 2025 | 5.07 | 5.12 | 5.12 | 5.17 | 5.06 | 8.45M |
| December 12, 2025 | 5.03 | 5.08 | 5.08 | 5.18 | 5.03 | 10.43M |
| December 11, 2025 | 5.16 | 5.04 | 5.04 | 5.17 | 5.03 | 9.85M |
| December 10, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.13 | 9.23M |
| December 09, 2025 | 5.14 | 5.22 | 5.22 | 5.27 | 5.12 | 15.3M |
| December 08, 2025 | 5.12 | 5.17 | 5.17 | 5.29 | 5.08 | 17.25M |
| December 05, 2025 | 5.01 | 5.1 | 5.1 | 5.1 | 4.99 | 6.38M |
| December 04, 2025 | 5.02 | 5.01 | 5.01 | 5.05 | 4.99 | 5.6M |
| December 03, 2025 | 5.09 | 5.03 | 5.03 | 5.09 | 5 | 7.43M |
| December 02, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.06 | 4.44M |
| December 01, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.04 | 8.99M |
| November 28, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 4.98 | 6.52M |
| November 27, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 5 | 5.84M |
| November 26, 2025 | 5.04 | 5.01 | 5.01 | 5.08 | 5.01 | 6.98M |
| November 25, 2025 | 5.03 | 5.04 | 5.04 | 5.09 | 5.02 | 7.21M |
| November 24, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 4.98 | 7.58M |
| November 21, 2025 | 5.13 | 5.01 | 5.01 | 5.15 | 4.98 | 14.48M |
| November 20, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.11 | 8.3M |
| November 19, 2025 | 5.22 | 5.16 | 5.16 | 5.25 | 5.14 | 10.82M |
| November 18, 2025 | 5.34 | 5.21 | 5.21 | 5.35 | 5.2 | 14.96M |
| November 17, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.28 | 21.93M |
| November 14, 2025 | 5.18 | 5.41 | 5.41 | 5.56 | 5.17 | 44.15M |
| November 13, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.13 | 9.18M |
| November 12, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.14 | 10.38M |
| November 11, 2025 | 5.2 | 5.23 | 5.23 | 5.26 | 5.18 | 13.06M |
| November 10, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.15 | 7.84M |
| November 07, 2025 | 5.16 | 5.17 | 5.17 | 5.2 | 5.12 | 9.61M |
| November 06, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.11 | 8.08M |
| November 05, 2025 | 5.03 | 5.15 | 5.15 | 5.18 | 5.01 | 14.05M |
| November 04, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.04 | 7.95M |
| November 03, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 4.99 | 13.3M |
| October 31, 2025 | 5.09 | 5.08 | 5.08 | 5.14 | 5.07 | 15.36M |
| October 30, 2025 | 5.32 | 5.08 | 5.08 | 5.33 | 5.07 | 43.84M |
| October 29, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.38 | 9.81M |
| October 28, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.35 | 10.59M |
| October 27, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.37 | 11.24M |
| October 24, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.36 | 9.3M |
| October 23, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.31 | 9.43M |
| October 22, 2025 | 5.38 | 5.42 | 5.42 | 5.44 | 5.33 | 13.77M |