5.12
-0.02(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.1 | 5.14 | 5.14 | 5.17 | 5.08 | 19.86M |
| December 23, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.08 | 27.56M |
| December 22, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.18 | 19.34M |
| December 19, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.14 | 19.03M |
| December 18, 2025 | 5.15 | 5.14 | 5.14 | 5.2 | 5.13 | 17.2M |
| December 17, 2025 | 5.1 | 5.22 | 5.22 | 5.26 | 5.06 | 32.07M |
| December 16, 2025 | 5.08 | 5.14 | 5.14 | 5.27 | 5.06 | 22.58M |
| December 15, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.06 | 19.05M |
| December 12, 2025 | 5.12 | 5.17 | 5.17 | 5.2 | 5.12 | 17.6M |
| December 11, 2025 | 5.31 | 5.16 | 5.16 | 5.34 | 5.15 | 36.7M |
| December 10, 2025 | 5.3 | 5.37 | 5.37 | 5.41 | 5.21 | 55.68M |
| December 09, 2025 | 5.15 | 5.26 | 5.26 | 5.43 | 5.1 | 58.63M |
| December 08, 2025 | 5.24 | 5.15 | 5.15 | 5.25 | 5.13 | 30.23M |
| December 05, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.13 | 16.91M |
| December 04, 2025 | 5.12 | 5.18 | 5.18 | 5.26 | 5.12 | 17.96M |
| December 03, 2025 | 5.12 | 5.23 | 5.23 | 5.31 | 5.12 | 21.11M |
| December 02, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.28 | 25.14M |
| December 01, 2025 | 5.3 | 5.37 | 5.37 | 5.45 | 5.27 | 54.1M |
| November 28, 2025 | 5.12 | 5.2 | 5.2 | 5.2 | 5.11 | 25.79M |
| November 27, 2025 | 5.12 | 5.11 | 5.11 | 5.18 | 5.1 | 24.03M |
| November 26, 2025 | 5.12 | 5.16 | 5.16 | 5.27 | 5.09 | 34.94M |
| November 25, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.14 | 27.73M |
| November 24, 2025 | 5.05 | 5.15 | 5.15 | 5.18 | 5 | 27.55M |
| November 21, 2025 | 5.15 | 5.03 | 5.03 | 5.2 | 5.02 | 35.78M |
| November 20, 2025 | 5.21 | 5.19 | 5.19 | 5.26 | 5.17 | 23.91M |
| November 19, 2025 | 5.36 | 5.21 | 5.21 | 5.38 | 5.16 | 47.22M |
| November 18, 2025 | 5.54 | 5.38 | 5.38 | 5.56 | 5.36 | 46.75M |
| November 17, 2025 | 5.48 | 5.54 | 5.54 | 5.55 | 5.42 | 41.15M |
| November 14, 2025 | 5.47 | 5.53 | 5.53 | 5.63 | 5.47 | 37.23M |
| November 13, 2025 | 5.47 | 5.61 | 5.61 | 5.65 | 5.47 | 41.71M |
| November 12, 2025 | 5.6 | 5.64 | 5.64 | 5.69 | 5.51 | 53.67M |
| November 11, 2025 | 5.62 | 5.64 | 5.64 | 5.74 | 5.61 | 66.64M |
| November 10, 2025 | 5.49 | 5.61 | 5.61 | 5.61 | 5.46 | 64.99M |
| November 07, 2025 | 5.47 | 5.44 | 5.44 | 5.55 | 5.43 | 39.79M |
| November 06, 2025 | 5.51 | 5.51 | 5.51 | 5.55 | 5.47 | 33.98M |
| November 05, 2025 | 5.44 | 5.51 | 5.51 | 5.55 | 5.41 | 45.64M |
| November 04, 2025 | 5.4 | 5.49 | 5.49 | 5.55 | 5.4 | 48.08M |
| November 03, 2025 | 5.42 | 5.48 | 5.48 | 5.49 | 5.34 | 42.02M |
| October 31, 2025 | 5.4 | 5.41 | 5.41 | 5.46 | 5.38 | 41.53M |
| October 30, 2025 | 5.52 | 5.44 | 5.44 | 5.59 | 5.43 | 64.59M |
| October 29, 2025 | 5.63 | 5.57 | 5.57 | 5.64 | 5.53 | 69.43M |
| October 28, 2025 | 5.72 | 5.67 | 5.67 | 5.82 | 5.63 | 130.64M |
| October 27, 2025 | 5.61 | 5.92 | 5.92 | 6.17 | 5.55 | 195.09M |
| October 24, 2025 | 5.5 | 5.61 | 5.61 | 5.69 | 5.43 | 107.09M |
| October 23, 2025 | 5.7 | 5.56 | 5.56 | 5.76 | 5.5 | 131.06M |
| October 22, 2025 | 5.37 | 5.38 | 5.38 | 5.6 | 5.33 | 112.3M |
| October 21, 2025 | 4.99 | 5.5 | 5.5 | 5.5 | 4.97 | 64.82M |
| October 20, 2025 | 5.04 | 5 | 5 | 5.06 | 4.98 | 17.55M |
| October 17, 2025 | 5.08 | 4.97 | 4.97 | 5.11 | 4.96 | 30.58M |
| October 16, 2025 | 5.14 | 5.08 | 5.08 | 5.14 | 5.07 | 23.59M |
| October 15, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.08 | 22.31M |
| October 14, 2025 | 5.25 | 5.11 | 5.11 | 5.26 | 5.1 | 32.05M |
| October 13, 2025 | 5.09 | 5.2 | 5.2 | 5.22 | 5.04 | 35.14M |
| October 10, 2025 | 5.4 | 5.28 | 5.28 | 5.41 | 5.27 | 40.67M |
| October 09, 2025 | 5.36 | 5.42 | 5.42 | 5.54 | 5.36 | 57.25M |
| September 30, 2025 | 5.22 | 5.27 | 5.27 | 5.37 | 5.2 | 36.9M |
| September 29, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.07 | 35.75M |
| September 26, 2025 | 5.33 | 5.21 | 5.21 | 5.33 | 5.18 | 43.61M |
| September 25, 2025 | 5.6 | 5.33 | 5.33 | 5.6 | 5.33 | 36.68M |
| September 24, 2025 | 5.36 | 5.46 | 5.46 | 5.47 | 5.27 | 46.69M |
