5.04
+0.05(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.99 | 22.17M |
| December 23, 2025 | 5.08 | 5.01 | 5.01 | 5.08 | 4.99 | 23.02M |
| December 22, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5.06 | 17.58M |
| December 19, 2025 | 5.06 | 5.09 | 5.09 | 5.13 | 5.05 | 23.98M |
| December 18, 2025 | 5.01 | 5.06 | 5.06 | 5.09 | 4.98 | 19.8M |
| December 17, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 4.93 | 20.77M |
| December 16, 2025 | 5.05 | 4.98 | 4.98 | 5.06 | 4.96 | 21.19M |
| December 15, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 5.01 | 17.39M |
| December 12, 2025 | 5.07 | 5.03 | 5.03 | 5.13 | 5.01 | 28.18M |
| December 11, 2025 | 5.11 | 5.06 | 5.06 | 5.12 | 5.05 | 22.33M |
| December 10, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 5.05 | 20.39M |
| December 09, 2025 | 5.17 | 5.07 | 5.07 | 5.18 | 5.06 | 22.55M |
| December 08, 2025 | 5.2 | 5.18 | 5.18 | 5.29 | 5.17 | 29.91M |
| December 05, 2025 | 5.1 | 5.2 | 5.2 | 5.2 | 5.08 | 35.79M |
| December 04, 2025 | 4.89 | 5.13 | 5.13 | 5.15 | 4.89 | 22.23M |
| December 03, 2025 | 5.1 | 5.12 | 5.12 | 5.14 | 5.08 | 29.1M |
| December 02, 2025 | 4.98 | 5.11 | 5.11 | 5.16 | 4.96 | 33.51M |
| December 01, 2025 | 4.93 | 4.99 | 4.99 | 5.02 | 4.92 | 24.29M |
| November 28, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.86 | 16.31M |
| November 27, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.87 | 15.51M |
| November 26, 2025 | 4.92 | 4.88 | 4.88 | 4.96 | 4.87 | 21.22M |
| November 25, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 21.8M |
| November 24, 2025 | 4.97 | 4.95 | 4.95 | 5.01 | 4.91 | 27.56M |
| November 21, 2025 | 4.99 | 4.86 | 4.86 | 5 | 4.86 | 37.77M |
| November 20, 2025 | 5.03 | 5.02 | 5.02 | 5.11 | 4.99 | 33.39M |
| November 19, 2025 | 5.04 | 5.01 | 5.01 | 5.08 | 4.98 | 22.77M |
| November 18, 2025 | 5.13 | 5.04 | 5.04 | 5.15 | 5.01 | 29.28M |
| November 17, 2025 | 5.11 | 5.12 | 5.12 | 5.16 | 5.04 | 32.82M |
| November 14, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.12 | 23.15M |
| November 13, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.1 | 32.34M |
| November 12, 2025 | 5.16 | 5.15 | 5.15 | 5.22 | 5.14 | 29.88M |
| November 11, 2025 | 5.2 | 5.2 | 5.2 | 5.27 | 5.18 | 30.23M |
| November 10, 2025 | 5.16 | 5.2 | 5.2 | 5.22 | 5.13 | 31.17M |
| November 07, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.13 | 25.32M |
| November 06, 2025 | 5.04 | 5.17 | 5.17 | 5.19 | 5.04 | 45.15M |
| November 05, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.97 | 25.85M |
| November 04, 2025 | 5.08 | 5.02 | 5.02 | 5.09 | 4.99 | 34.48M |
| November 03, 2025 | 4.99 | 5.08 | 5.08 | 5.1 | 4.99 | 48.56M |
| October 31, 2025 | 4.96 | 4.99 | 4.99 | 5.04 | 4.91 | 49.92M |
| October 30, 2025 | 4.87 | 4.96 | 4.96 | 4.99 | 4.85 | 61.94M |
| October 29, 2025 | 4.88 | 4.86 | 4.86 | 4.92 | 4.83 | 52.46M |
| October 28, 2025 | 4.98 | 4.92 | 4.92 | 5.08 | 4.91 | 142.79M |
| October 27, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.72 | 22.69M |
| October 24, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.72 | 21.52M |
| October 23, 2025 | 4.71 | 4.76 | 4.76 | 4.76 | 4.68 | 23.04M |
| October 22, 2025 | 4.72 | 4.7 | 4.7 | 4.75 | 4.69 | 17.88M |
| October 21, 2025 | 4.66 | 4.73 | 4.73 | 4.74 | 4.65 | 28.82M |
| October 20, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.59 | 21.49M |
| October 17, 2025 | 4.69 | 4.61 | 4.61 | 4.71 | 4.59 | 29.25M |
| October 16, 2025 | 4.75 | 4.71 | 4.71 | 4.76 | 4.68 | 26.91M |
| October 15, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.71 | 38.75M |
| October 14, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.73 | 46.13M |
| October 13, 2025 | 4.73 | 4.75 | 4.75 | 4.8 | 4.69 | 56.68M |
| October 10, 2025 | 4.67 | 4.82 | 4.82 | 4.94 | 4.65 | 101.91M |
| October 09, 2025 | 4.5 | 4.74 | 4.74 | 4.88 | 4.49 | 84.65M |
| September 30, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 14.12M |
| September 29, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.44 | 16.08M |
| September 26, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.46 | 13.06M |
| September 25, 2025 | 4.54 | 4.49 | 4.49 | 4.55 | 4.48 | 16.46M |
| September 24, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.47 | 16.05M |