5.31
+0.05(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.28 | 5.31 | 5.31 | 5.43 | 5.25 | 56.91M |
| January 13, 2026 | 5.35 | 5.26 | 5.26 | 5.35 | 5.23 | 39.36M |
| January 12, 2026 | 5.27 | 5.37 | 5.37 | 5.46 | 5.18 | 66.19M |
| January 09, 2026 | 5.1 | 5.27 | 5.27 | 5.41 | 5.09 | 64.95M |
| January 08, 2026 | 5.03 | 5.12 | 5.12 | 5.14 | 5.01 | 32.81M |
| January 07, 2026 | 5.03 | 5.03 | 5.03 | 5.09 | 5.02 | 24.83M |
| January 06, 2026 | 4.98 | 5.02 | 5.02 | 5.02 | 4.98 | 20.75M |
| January 05, 2026 | 4.99 | 5 | 5 | 5.01 | 4.97 | 15.09M |
| December 31, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.98 | 11.01M |
| December 30, 2025 | 5.07 | 5.01 | 5.01 | 5.07 | 5.01 | 16.01M |
| December 29, 2025 | 5.09 | 5.1 | 5.1 | 5.15 | 5.06 | 17.26M |
| December 26, 2025 | 5.08 | 5.08 | 5.08 | 5.11 | 5.06 | 17.33M |
| December 25, 2025 | 5.03 | 5.13 | 5.13 | 5.2 | 5.01 | 20.47M |
| December 24, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 4.98 | 9.01M |
| December 23, 2025 | 5.03 | 5 | 5 | 5.05 | 4.98 | 11.65M |
| December 22, 2025 | 4.97 | 5.06 | 5.06 | 5.1 | 4.97 | 20.33M |
| December 19, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.91 | 14.76M |
| December 18, 2025 | 4.89 | 4.88 | 4.88 | 4.96 | 4.87 | 13.6M |
| December 17, 2025 | 4.94 | 4.93 | 4.93 | 4.98 | 4.81 | 20.68M |
| December 16, 2025 | 5.12 | 4.94 | 4.94 | 5.14 | 4.94 | 24.14M |
| December 15, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.13 | 12.9M |
| December 12, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.13 | 13.2M |
| December 11, 2025 | 5.22 | 5.14 | 5.14 | 5.23 | 5.13 | 13.81M |
| December 10, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.16 | 13.55M |
| December 09, 2025 | 5.18 | 5.21 | 5.21 | 5.29 | 5.17 | 23.04M |
| December 08, 2025 | 5.17 | 5.19 | 5.19 | 5.2 | 5.16 | 15.97M |
| December 05, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.11 | 14.77M |
| December 04, 2025 | 5.16 | 5.15 | 5.15 | 5.18 | 5.13 | 12.86M |
| December 03, 2025 | 5.19 | 5.17 | 5.17 | 5.21 | 5.15 | 12.59M |
| December 02, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.15 | 12.49M |
| December 01, 2025 | 5.17 | 5.21 | 5.21 | 5.22 | 5.16 | 19.99M |
| November 28, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.1 | 28.8M |
| November 27, 2025 | 5.21 | 5.19 | 5.19 | 5.23 | 5.15 | 19.84M |
| November 26, 2025 | 5.3 | 5.22 | 5.22 | 5.33 | 5.21 | 23.03M |
| November 25, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.24 | 26.25M |
| November 24, 2025 | 5.22 | 5.26 | 5.26 | 5.29 | 5.19 | 27.34M |
| November 21, 2025 | 5.38 | 5.2 | 5.2 | 5.43 | 5.2 | 47.76M |
| November 20, 2025 | 5.59 | 5.43 | 5.43 | 5.6 | 5.38 | 67.2M |
| November 19, 2025 | 5.75 | 5.58 | 5.58 | 5.77 | 5.56 | 43.51M |
| November 18, 2025 | 5.81 | 5.74 | 5.74 | 5.83 | 5.66 | 53.18M |
| November 17, 2025 | 5.78 | 5.81 | 5.81 | 5.89 | 5.72 | 69.05M |
| November 14, 2025 | 5.66 | 5.72 | 5.72 | 5.8 | 5.66 | 66.73M |
| November 13, 2025 | 5.66 | 5.69 | 5.69 | 5.88 | 5.66 | 99.74M |
| November 12, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.5 | 29.2M |
| November 11, 2025 | 5.55 | 5.57 | 5.57 | 5.63 | 5.52 | 46.59M |
| November 10, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.47 | 23.07M |
| November 07, 2025 | 5.55 | 5.49 | 5.49 | 5.56 | 5.48 | 32.72M |
| November 06, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.52 | 26.68M |
| November 05, 2025 | 5.5 | 5.56 | 5.56 | 5.65 | 5.48 | 39.24M |
| November 04, 2025 | 5.58 | 5.54 | 5.54 | 5.62 | 5.51 | 29.23M |
| November 03, 2025 | 5.5 | 5.58 | 5.58 | 5.61 | 5.48 | 44.16M |
| October 31, 2025 | 5.56 | 5.52 | 5.52 | 5.61 | 5.51 | 47.66M |
| October 30, 2025 | 5.43 | 5.55 | 5.55 | 5.64 | 5.38 | 80.14M |
| October 29, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.39 | 25.17M |
| October 28, 2025 | 5.41 | 5.46 | 5.46 | 5.52 | 5.38 | 41.56M |
| October 27, 2025 | 5.47 | 5.44 | 5.44 | 5.48 | 5.43 | 28.92M |
| October 24, 2025 | 5.46 | 5.46 | 5.46 | 5.49 | 5.44 | 26.31M |
| October 23, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.37 | 27.03M |
| October 22, 2025 | 5.46 | 5.45 | 5.45 | 5.5 | 5.44 | 23.04M |
| October 21, 2025 | 5.39 | 5.48 | 5.48 | 5.49 | 5.38 | 30.19M |
