5.32
+1.71661e-7(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.28 | 8.43M |
| December 23, 2025 | 5.33 | 5.32 | 5.32 | 5.4 | 5.31 | 8.49M |
| December 22, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.33 | 8.74M |
| December 19, 2025 | 5.32 | 5.37 | 5.37 | 5.39 | 5.27 | 10.93M |
| December 18, 2025 | 5.24 | 5.32 | 5.32 | 5.32 | 5.23 | 11.21M |
| December 17, 2025 | 5.18 | 5.27 | 5.27 | 5.28 | 5.17 | 11.18M |
| December 16, 2025 | 5.29 | 5.2 | 5.2 | 5.3 | 5.18 | 11.68M |
| December 15, 2025 | 5.32 | 5.27 | 5.27 | 5.37 | 5.26 | 16.01M |
| December 12, 2025 | 5.39 | 5.34 | 5.34 | 5.4 | 5.29 | 12.75M |
| December 11, 2025 | 5.46 | 5.38 | 5.38 | 5.47 | 5.37 | 12.22M |
| December 10, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.37 | 14.62M |
| December 09, 2025 | 5.56 | 5.44 | 5.44 | 5.59 | 5.43 | 16.38M |
| December 08, 2025 | 5.66 | 5.57 | 5.57 | 5.72 | 5.56 | 14.54M |
| December 05, 2025 | 5.77 | 5.66 | 5.66 | 5.77 | 5.57 | 14.33M |
| December 04, 2025 | 5.65 | 5.7 | 5.7 | 5.77 | 5.65 | 13.31M |
| December 03, 2025 | 5.65 | 5.77 | 5.77 | 5.82 | 5.65 | 18.33M |
| December 02, 2025 | 5.74 | 5.71 | 5.71 | 5.78 | 5.66 | 11.33M |
| December 01, 2025 | 5.57 | 5.72 | 5.72 | 5.77 | 5.56 | 17.36M |
| November 28, 2025 | 5.65 | 5.59 | 5.59 | 5.65 | 5.56 | 10.59M |
| November 27, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.52 | 16.85M |
| November 26, 2025 | 5.56 | 5.61 | 5.61 | 5.74 | 5.54 | 18.97M |
| November 25, 2025 | 5.47 | 5.57 | 5.57 | 5.62 | 5.42 | 16.32M |
| November 24, 2025 | 5.41 | 5.43 | 5.43 | 5.48 | 5.4 | 12.38M |
| November 21, 2025 | 5.6 | 5.38 | 5.38 | 5.64 | 5.35 | 20.38M |
| November 20, 2025 | 5.63 | 5.6 | 5.6 | 5.67 | 5.57 | 10.06M |
| November 19, 2025 | 5.7 | 5.63 | 5.63 | 5.74 | 5.6 | 14.78M |
| November 18, 2025 | 5.76 | 5.7 | 5.7 | 5.83 | 5.66 | 14.1M |
| November 17, 2025 | 5.88 | 5.77 | 5.77 | 5.88 | 5.73 | 16.87M |
| November 14, 2025 | 5.82 | 5.86 | 5.86 | 5.93 | 5.8 | 21.99M |
| November 13, 2025 | 5.75 | 5.86 | 5.86 | 5.88 | 5.7 | 25.57M |
| November 12, 2025 | 5.76 | 5.76 | 5.76 | 5.8 | 5.73 | 18.27M |
| November 11, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.64 | 17.55M |
| November 10, 2025 | 5.66 | 5.69 | 5.69 | 5.7 | 5.63 | 14.97M |
| November 07, 2025 | 5.57 | 5.63 | 5.63 | 5.65 | 5.55 | 11.57M |
| November 06, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.55 | 11.33M |
| November 05, 2025 | 5.58 | 5.62 | 5.62 | 5.65 | 5.56 | 10.11M |
| November 04, 2025 | 5.64 | 5.61 | 5.61 | 5.66 | 5.59 | 11.41M |
| November 03, 2025 | 5.58 | 5.65 | 5.65 | 5.66 | 5.55 | 14.3M |
| October 31, 2025 | 5.46 | 5.55 | 5.55 | 5.56 | 5.45 | 11.79M |
| October 30, 2025 | 5.54 | 5.47 | 5.47 | 5.55 | 5.46 | 10.26M |
| October 29, 2025 | 5.56 | 5.53 | 5.53 | 5.57 | 5.5 | 11.94M |
| October 28, 2025 | 5.65 | 5.57 | 5.57 | 5.65 | 5.55 | 15.28M |
| October 27, 2025 | 5.66 | 5.66 | 5.66 | 5.69 | 5.58 | 16.2M |
| October 24, 2025 | 5.77 | 5.66 | 5.66 | 5.78 | 5.64 | 16.26M |
| October 23, 2025 | 5.75 | 5.76 | 5.76 | 5.8 | 5.69 | 15.26M |
| October 22, 2025 | 5.68 | 5.77 | 5.77 | 5.81 | 5.65 | 25.26M |
| October 21, 2025 | 5.62 | 5.68 | 5.68 | 5.71 | 5.61 | 14.39M |
| October 20, 2025 | 5.61 | 5.64 | 5.64 | 5.65 | 5.53 | 13.75M |
| October 17, 2025 | 5.62 | 5.6 | 5.6 | 5.67 | 5.59 | 17M |
| October 16, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.57 | 14.35M |
| October 15, 2025 | 5.47 | 5.6 | 5.6 | 5.66 | 5.45 | 22.68M |
| October 14, 2025 | 5.47 | 5.47 | 5.47 | 5.5 | 5.44 | 11.34M |
| October 13, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.33 | 11.68M |
| October 10, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.44 | 12.12M |
| October 09, 2025 | 5.45 | 5.47 | 5.47 | 5.52 | 5.39 | 16.54M |
| September 30, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.31 | 8.51M |
| September 29, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.24 | 9.59M |
| September 26, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.28 | 9.5M |
| September 25, 2025 | 5.41 | 5.35 | 5.35 | 5.44 | 5.32 | 10.15M |
| September 24, 2025 | 5.36 | 5.41 | 5.41 | 5.45 | 5.35 | 11.18M |