5.94
-0.66(-10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.44 | 5.94 | 5.94 | 6.45 | 5.94 | 278.29M |
| January 14, 2026 | 5.71 | 6.6 | 6.6 | 6.6 | 5.7 | 857.89M |
| January 13, 2026 | 6.28 | 6 | 6 | 6.43 | 5.48 | 897.73M |
| January 12, 2026 | 5.7 | 5.95 | 5.95 | 5.95 | 5.55 | 382.08M |
| January 09, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.06 | 501.72M |
| January 08, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | 96.1M |
| January 07, 2026 | 4.09 | 4.47 | 4.47 | 4.47 | 4.05 | 181.84M |
| January 06, 2026 | 4.03 | 4.06 | 4.06 | 4.07 | 3.96 | 159.39M |
| January 05, 2026 | 3.99 | 4.03 | 4.03 | 4.08 | 3.95 | 148.12M |
| December 31, 2025 | 3.99 | 3.99 | 3.99 | 4.05 | 3.9 | 144.08M |
| December 30, 2025 | 4.05 | 4 | 4 | 4.13 | 3.98 | 154.13M |
| December 29, 2025 | 4.15 | 4.08 | 4.08 | 4.16 | 4.03 | 161.09M |
| December 26, 2025 | 4.13 | 4.16 | 4.16 | 4.21 | 4.01 | 270.63M |
| December 25, 2025 | 4.08 | 4.14 | 4.14 | 4.24 | 4.04 | 314.94M |
| December 24, 2025 | 4.07 | 4.07 | 4.07 | 4.11 | 3.94 | 255.78M |
| December 23, 2025 | 4.2 | 4.07 | 4.07 | 4.33 | 4.04 | 488.57M |
| December 22, 2025 | 4 | 4.21 | 4.21 | 4.21 | 3.87 | 404.02M |
| December 19, 2025 | 3.58 | 3.83 | 3.83 | 3.83 | 3.58 | 210.83M |
| December 18, 2025 | 3.57 | 3.48 | 3.48 | 3.59 | 3.48 | 189.79M |
| December 17, 2025 | 3.61 | 3.66 | 3.66 | 3.77 | 3.52 | 258.51M |
| December 16, 2025 | 3.74 | 3.63 | 3.63 | 3.78 | 3.57 | 234.2M |
| December 15, 2025 | 3.93 | 3.79 | 3.79 | 4.14 | 3.76 | 438.66M |
| December 12, 2025 | 3.55 | 3.89 | 3.89 | 3.89 | 3.52 | 259.94M |
| December 11, 2025 | 3.64 | 3.54 | 3.54 | 3.85 | 3.54 | 265.45M |
| December 10, 2025 | 3.57 | 3.7 | 3.7 | 3.94 | 3.52 | 368.54M |
| December 09, 2025 | 3.85 | 3.58 | 3.58 | 3.87 | 3.54 | 398M |
| December 08, 2025 | 3.58 | 3.76 | 3.76 | 3.76 | 3.45 | 328.51M |
| December 05, 2025 | 3.11 | 3.42 | 3.42 | 3.42 | 3.09 | 168.83M |
| December 04, 2025 | 3.07 | 3.11 | 3.11 | 3.21 | 3.06 | 101.14M |
| December 03, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 3 | 46.38M |
| December 02, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 2.98 | 32.79M |
| December 01, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.99 | 47.78M |
| November 28, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.95 | 39.85M |
| November 27, 2025 | 2.99 | 2.98 | 2.98 | 3.02 | 2.98 | 36.63M |
| November 26, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 33.26M |
| November 25, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 3.02 | 38.01M |
| November 24, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.02 | 34.42M |
| November 21, 2025 | 3.12 | 3.04 | 3.04 | 3.13 | 3.03 | 52.97M |
| November 20, 2025 | 3.17 | 3.14 | 3.14 | 3.2 | 3.12 | 35.36M |
| November 19, 2025 | 3.22 | 3.16 | 3.16 | 3.25 | 3.12 | 70.18M |
| November 18, 2025 | 3.33 | 3.25 | 3.25 | 3.35 | 3.22 | 73.07M |
| November 17, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.3 | 53.04M |
| November 14, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.3 | 46.78M |
| November 13, 2025 | 3.25 | 3.35 | 3.35 | 3.39 | 3.24 | 89.79M |
| November 12, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.23 | 66.92M |
| November 11, 2025 | 3.27 | 3.33 | 3.33 | 3.35 | 3.25 | 75.69M |
| November 10, 2025 | 3.28 | 3.27 | 3.27 | 3.29 | 3.24 | 50.31M |
| November 07, 2025 | 3.29 | 3.27 | 3.27 | 3.36 | 3.26 | 61.63M |
| November 06, 2025 | 3.31 | 3.31 | 3.31 | 3.34 | 3.28 | 58.43M |
| November 05, 2025 | 3.25 | 3.31 | 3.31 | 3.32 | 3.23 | 69.73M |
| November 04, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.24 | 58.27M |
| November 03, 2025 | 3.23 | 3.28 | 3.28 | 3.3 | 3.23 | 75.11M |
| October 31, 2025 | 3.32 | 3.22 | 3.22 | 3.35 | 3.19 | 123.83M |
| October 30, 2025 | 3.34 | 3.32 | 3.32 | 3.39 | 3.3 | 91.62M |
| October 29, 2025 | 3.32 | 3.35 | 3.35 | 3.36 | 3.29 | 94.77M |
| October 28, 2025 | 3.41 | 3.36 | 3.36 | 3.45 | 3.34 | 189.46M |
| October 27, 2025 | 3.2 | 3.42 | 3.42 | 3.53 | 3.18 | 254.11M |
| October 24, 2025 | 3.29 | 3.21 | 3.21 | 3.32 | 3.2 | 76.24M |
| October 23, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.18 | 110.45M |
| October 22, 2025 | 3.25 | 3.27 | 3.27 | 3.34 | 3.23 | 122.74M |
