5.00
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.05 | 5 | 5 | 5.08 | 4.87 | 126.11M |
| January 13, 2026 | 4.83 | 5.01 | 5.01 | 5.18 | 4.81 | 168.83M |
| January 12, 2026 | 4.87 | 4.83 | 4.83 | 4.89 | 4.78 | 80.34M |
| January 09, 2026 | 4.78 | 4.86 | 4.86 | 4.91 | 4.77 | 72.49M |
| January 08, 2026 | 4.76 | 4.77 | 4.77 | 4.82 | 4.72 | 56.18M |
| January 07, 2026 | 4.81 | 4.76 | 4.76 | 4.92 | 4.75 | 87.39M |
| January 06, 2026 | 4.63 | 4.87 | 4.87 | 4.91 | 4.61 | 146.17M |
| January 05, 2026 | 4.55 | 4.63 | 4.63 | 4.82 | 4.55 | 98.84M |
| December 31, 2025 | 4.53 | 4.44 | 4.44 | 4.56 | 4.38 | 64.43M |
| December 30, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.46 | 60.27M |
| December 29, 2025 | 4.54 | 4.66 | 4.66 | 4.7 | 4.51 | 88M |
| December 26, 2025 | 4.57 | 4.54 | 4.54 | 4.59 | 4.5 | 46.46M |
| December 25, 2025 | 4.57 | 4.6 | 4.6 | 4.62 | 4.53 | 44.08M |
| December 24, 2025 | 4.53 | 4.58 | 4.58 | 4.6 | 4.47 | 37.97M |
| December 23, 2025 | 4.62 | 4.53 | 4.53 | 4.63 | 4.49 | 48.07M |
| December 22, 2025 | 4.54 | 4.6 | 4.6 | 4.61 | 4.52 | 63.16M |
| December 19, 2025 | 4.38 | 4.58 | 4.58 | 4.65 | 4.36 | 100.78M |
| December 18, 2025 | 4.46 | 4.39 | 4.39 | 4.46 | 4.38 | 57.28M |
| December 17, 2025 | 4.49 | 4.48 | 4.48 | 4.5 | 4.36 | 64.65M |
| December 16, 2025 | 4.6 | 4.5 | 4.5 | 4.63 | 4.45 | 90.64M |
| December 15, 2025 | 4.78 | 4.6 | 4.6 | 4.8 | 4.58 | 159.21M |
| December 12, 2025 | 4.22 | 4.63 | 4.63 | 4.63 | 4.21 | 144.92M |
| December 11, 2025 | 4.25 | 4.21 | 4.21 | 4.29 | 4.2 | 44.2M |
| December 10, 2025 | 4.26 | 4.3 | 4.24 | 4.31 | 4.23 | 39.38M |
| December 09, 2025 | 4.26 | 4.27 | 4.21 | 4.29 | 4.22 | 31.12M |
| December 08, 2025 | 4.28 | 4.26 | 4.2 | 4.29 | 4.24 | 28.93M |
| December 05, 2025 | 4.25 | 4.28 | 4.22 | 4.29 | 4.2 | 30.31M |
| December 04, 2025 | 4.29 | 4.25 | 4.25 | 4.35 | 4.24 | 42.75M |
| December 03, 2025 | 4.28 | 4.26 | 4.26 | 4.33 | 4.25 | 34.48M |
| December 02, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.23 | 34.64M |
| December 01, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.29 | 28.09M |
| November 28, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.26 | 30.46M |
| November 27, 2025 | 4.32 | 4.29 | 4.29 | 4.34 | 4.28 | 30.46M |
| November 26, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.27 | 35M |
| November 25, 2025 | 4.26 | 4.3 | 4.3 | 4.33 | 4.23 | 41.6M |
| November 24, 2025 | 4.25 | 4.27 | 4.27 | 4.35 | 4.22 | 42.85M |
| November 21, 2025 | 4.25 | 4.22 | 4.22 | 4.29 | 4.13 | 59.26M |
| November 20, 2025 | 4.44 | 4.29 | 4.29 | 4.45 | 4.27 | 48.79M |
| November 19, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.36 | 52.9M |
| November 18, 2025 | 4.48 | 4.4 | 4.4 | 4.51 | 4.35 | 65.08M |
| November 17, 2025 | 4.57 | 4.52 | 4.52 | 4.58 | 4.46 | 71.35M |
| November 14, 2025 | 4.6 | 4.59 | 4.59 | 4.67 | 4.58 | 67.62M |
| November 13, 2025 | 4.73 | 4.66 | 4.66 | 4.75 | 4.64 | 98.13M |
| November 12, 2025 | 4.85 | 4.75 | 4.75 | 4.89 | 4.69 | 89.41M |
| November 11, 2025 | 4.69 | 4.83 | 4.83 | 4.95 | 4.69 | 162.54M |
| November 10, 2025 | 4.63 | 4.65 | 4.65 | 4.7 | 4.57 | 84.58M |
| November 07, 2025 | 4.56 | 4.66 | 4.66 | 4.83 | 4.56 | 153.67M |
| November 06, 2025 | 4.57 | 4.56 | 4.56 | 4.62 | 4.53 | 92.89M |
| November 05, 2025 | 4.4 | 4.59 | 4.59 | 4.61 | 4.36 | 100.92M |
| November 04, 2025 | 4.49 | 4.44 | 4.44 | 4.53 | 4.4 | 86.35M |
| November 03, 2025 | 4.38 | 4.48 | 4.48 | 4.49 | 4.35 | 74.43M |
| October 31, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.31 | 64.3M |
| October 30, 2025 | 4.37 | 4.31 | 4.31 | 4.41 | 4.28 | 55.04M |
| October 29, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.25 | 72.51M |
| October 28, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.37 | 62.39M |
| October 27, 2025 | 4.45 | 4.49 | 4.49 | 4.52 | 4.44 | 66.18M |
| October 24, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.4 | 61.54M |
| October 23, 2025 | 4.46 | 4.47 | 4.47 | 4.48 | 4.35 | 66.36M |
| October 22, 2025 | 4.5 | 4.46 | 4.46 | 4.55 | 4.45 | 68.59M |
| October 21, 2025 | 4.44 | 4.56 | 4.56 | 4.64 | 4.44 | 113.17M |