5.67
+0.52(+10.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.14 | 5.67 | 5.67 | 5.67 | 5.13 | 594.3M |
| January 13, 2026 | 5.21 | 5.15 | 5.15 | 5.28 | 5.13 | 119.3M |
| January 12, 2026 | 5.2 | 5.17 | 5.17 | 5.2 | 5.13 | 120.51M |
| January 09, 2026 | 5.25 | 5.19 | 5.19 | 5.29 | 5.18 | 140.43M |
| January 08, 2026 | 5.34 | 5.24 | 5.24 | 5.38 | 5.21 | 162.75M |
| January 07, 2026 | 5.25 | 5.3 | 5.3 | 5.4 | 5.21 | 272.68M |
| January 06, 2026 | 4.85 | 5.31 | 5.31 | 5.34 | 4.84 | 412.63M |
| January 05, 2026 | 4.82 | 4.85 | 4.85 | 4.86 | 4.81 | 62.08M |
| December 31, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.8 | 41.37M |
| December 30, 2025 | 4.82 | 4.87 | 4.87 | 4.89 | 4.8 | 41.21M |
| December 29, 2025 | 4.85 | 4.83 | 4.83 | 4.88 | 4.82 | 40.93M |
| December 26, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.82 | 51.47M |
| December 25, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.81 | 31.06M |
| December 24, 2025 | 4.77 | 4.82 | 4.82 | 4.86 | 4.77 | 49.79M |
| December 23, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.77 | 37.57M |
| December 22, 2025 | 4.82 | 4.81 | 4.81 | 4.85 | 4.8 | 44.71M |
| December 19, 2025 | 4.76 | 4.82 | 4.82 | 4.83 | 4.75 | 58.65M |
| December 18, 2025 | 4.74 | 4.76 | 4.76 | 4.82 | 4.73 | 51.22M |
| December 17, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.67 | 56.04M |
| December 16, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.66 | 59.79M |
| December 15, 2025 | 4.69 | 4.73 | 4.73 | 4.78 | 4.69 | 49.23M |
| December 12, 2025 | 4.67 | 4.74 | 4.74 | 4.74 | 4.66 | 83.63M |
| December 11, 2025 | 4.72 | 4.67 | 4.67 | 4.74 | 4.67 | 50.58M |
| December 10, 2025 | 4.75 | 4.71 | 4.71 | 4.75 | 4.67 | 59.55M |
| December 09, 2025 | 4.83 | 4.75 | 4.75 | 4.83 | 4.75 | 45.2M |
| December 08, 2025 | 4.83 | 4.83 | 4.83 | 4.86 | 4.81 | 43.22M |
| December 05, 2025 | 4.78 | 4.83 | 4.83 | 4.84 | 4.75 | 45.45M |
| December 04, 2025 | 4.82 | 4.78 | 4.78 | 4.84 | 4.76 | 47.43M |
| December 03, 2025 | 4.87 | 4.83 | 4.83 | 4.88 | 4.82 | 39.86M |
| December 02, 2025 | 4.91 | 4.87 | 4.87 | 4.91 | 4.86 | 38.13M |
| December 01, 2025 | 4.87 | 4.92 | 4.92 | 4.92 | 4.86 | 50.78M |
| November 28, 2025 | 4.87 | 4.88 | 4.88 | 4.9 | 4.84 | 45.5M |
| November 27, 2025 | 4.88 | 4.86 | 4.86 | 4.91 | 4.86 | 38.08M |
| November 26, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.88 | 48.89M |
| November 25, 2025 | 4.93 | 4.93 | 4.93 | 4.98 | 4.93 | 39.85M |
| November 24, 2025 | 4.95 | 4.92 | 4.92 | 4.97 | 4.88 | 57.42M |
| November 21, 2025 | 5.08 | 4.94 | 4.94 | 5.11 | 4.87 | 110.43M |
| November 20, 2025 | 5.2 | 5.12 | 5.12 | 5.22 | 5.12 | 58.56M |
| November 19, 2025 | 5.19 | 5.18 | 5.18 | 5.24 | 5.15 | 53.28M |
| November 18, 2025 | 5.27 | 5.2 | 5.2 | 5.29 | 5.18 | 64.73M |
| November 17, 2025 | 5.31 | 5.29 | 5.29 | 5.32 | 5.26 | 58.11M |
| November 14, 2025 | 5.35 | 5.32 | 5.32 | 5.38 | 5.32 | 59.98M |
| November 13, 2025 | 5.32 | 5.38 | 5.38 | 5.38 | 5.31 | 80.45M |
| November 12, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.29 | 56.72M |
| November 11, 2025 | 5.33 | 5.36 | 5.36 | 5.37 | 5.32 | 599,000 |
| November 10, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.32 | 96.63M |
| November 07, 2025 | 5.24 | 5.31 | 5.31 | 5.34 | 5.22 | 107.23M |
| November 06, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.19 | 63.52M |
| November 05, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.14 | 46.28M |
| November 04, 2025 | 5.23 | 5.2 | 5.2 | 5.25 | 5.18 | 52.9M |
| November 03, 2025 | 5.18 | 5.24 | 5.24 | 5.26 | 5.16 | 83.05M |
| October 31, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.16 | 49.76M |
| October 30, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.16 | 72.44M |
| October 29, 2025 | 5.15 | 5.2 | 5.2 | 5.2 | 5.12 | 57M |
| October 28, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.15 | 43.03M |
| October 27, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.16 | 49.92M |
| October 24, 2025 | 5.17 | 5.18 | 5.18 | 5.19 | 5.15 | 42.91M |
| October 23, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.1 | 44.95M |
| October 22, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.14 | 34.59M |
| October 21, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.12 | 40.91M |