5.52
-0.04(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.5 | 5.52 | 5.52 | 5.56 | 5.43 | 207.26M |
| December 24, 2025 | 5.6 | 5.56 | 5.56 | 5.64 | 5.51 | 252.77M |
| December 23, 2025 | 5.55 | 5.52 | 5.52 | 5.64 | 5.5 | 237.75M |
| December 22, 2025 | 5.5 | 5.55 | 5.55 | 5.58 | 5.48 | 235.46M |
| December 19, 2025 | 5.4 | 5.46 | 5.46 | 5.5 | 5.33 | 172.75M |
| December 18, 2025 | 5.4 | 5.4 | 5.4 | 5.55 | 5.36 | 157M |
| December 17, 2025 | 5.26 | 5.43 | 5.43 | 5.47 | 5.24 | 256.47M |
| December 16, 2025 | 5.35 | 5.24 | 5.24 | 5.4 | 5.18 | 235.05M |
| December 15, 2025 | 5.35 | 5.39 | 5.39 | 5.47 | 5.3 | 202.27M |
| December 12, 2025 | 5.49 | 5.45 | 5.45 | 5.51 | 5.39 | 264.55M |
| December 11, 2025 | 5.54 | 5.35 | 5.35 | 5.59 | 5.35 | 248.24M |
| December 10, 2025 | 5.54 | 5.48 | 5.48 | 5.56 | 5.44 | 204.15M |
| December 09, 2025 | 5.7 | 5.47 | 5.47 | 5.7 | 5.41 | 406.84M |
| December 08, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.61 | 409.99M |
| December 05, 2025 | 5.61 | 5.84 | 5.84 | 5.84 | 5.6 | 424.87M |
| December 04, 2025 | 5.06 | 5.63 | 5.63 | 5.77 | 5.06 | 376.67M |
| December 03, 2025 | 5.4 | 5.54 | 5.54 | 5.6 | 5.38 | 338.74M |
| December 02, 2025 | 5.36 | 5.41 | 5.41 | 5.42 | 5.28 | 229.42M |
| December 01, 2025 | 5.3 | 5.42 | 5.42 | 5.54 | 5.29 | 473.83M |
| November 28, 2025 | 5.06 | 5.1 | 5.1 | 5.13 | 5.02 | 166.07M |
| November 27, 2025 | 5.12 | 5.07 | 5.07 | 5.16 | 5.06 | 160.42M |
| November 26, 2025 | 5 | 5.04 | 5.04 | 5.14 | 5 | 213.59M |
| November 25, 2025 | 4.92 | 4.99 | 4.99 | 5.04 | 4.9 | 185.17M |
| November 24, 2025 | 4.85 | 4.87 | 4.87 | 4.94 | 4.82 | 200.48M |
| November 21, 2025 | 5 | 4.84 | 4.84 | 5.01 | 4.81 | 296.93M |
| November 20, 2025 | 5.12 | 5.1 | 5.1 | 5.19 | 5.06 | 189.45M |
| November 19, 2025 | 5.04 | 5.12 | 5.12 | 5.14 | 5.03 | 146.69M |
| November 18, 2025 | 5.15 | 5.04 | 5.04 | 5.16 | 5 | 242.92M |
| November 17, 2025 | 5.25 | 5.19 | 5.19 | 5.28 | 5.16 | 183.8M |
| November 14, 2025 | 5.23 | 5.29 | 5.29 | 5.36 | 5.23 | 206.1M |
| November 13, 2025 | 5.31 | 5.4 | 5.4 | 5.45 | 5.31 | 381.78M |
| November 12, 2025 | 5.16 | 5.21 | 5.21 | 5.29 | 5.06 | 228.24M |
| November 11, 2025 | 5.32 | 5.17 | 5.17 | 5.37 | 5.15 | 228.9M |
| November 10, 2025 | 5.28 | 5.25 | 5.25 | 5.33 | 5.21 | 230.6M |
| November 07, 2025 | 5.23 | 5.21 | 5.21 | 5.27 | 5.17 | 192.22M |
| November 06, 2025 | 5.15 | 5.28 | 5.28 | 5.28 | 5.13 | 287.17M |
| November 05, 2025 | 4.96 | 5.11 | 5.11 | 5.15 | 4.93 | 243.92M |
| November 04, 2025 | 5.1 | 5.04 | 5.04 | 5.15 | 4.97 | 278.62M |
| November 03, 2025 | 5.26 | 5.18 | 5.18 | 5.27 | 5.05 | 345.29M |
| October 31, 2025 | 5.47 | 5.29 | 5.29 | 5.53 | 5.27 | 397.3M |
| October 30, 2025 | 5.48 | 5.52 | 5.52 | 5.66 | 5.44 | 396.53M |
| October 29, 2025 | 5.37 | 5.54 | 5.54 | 5.54 | 5.3 | 489.51M |
| October 28, 2025 | 5.6 | 5.27 | 5.27 | 5.61 | 5.27 | 892.75M |
| October 27, 2025 | 5.82 | 5.86 | 5.86 | 6 | 5.78 | 391.26M |
| October 24, 2025 | 5.59 | 5.7 | 5.7 | 5.75 | 5.51 | 369.08M |
| October 23, 2025 | 5.4 | 5.51 | 5.51 | 5.52 | 5.33 | 236.86M |
| October 22, 2025 | 5.26 | 5.41 | 5.41 | 5.44 | 5.22 | 243.31M |
| October 21, 2025 | 5.3 | 5.44 | 5.44 | 5.49 | 5.26 | 381.47M |
| October 20, 2025 | 5.27 | 5.27 | 5.27 | 5.35 | 5.2 | 298.31M |
| October 17, 2025 | 5.45 | 5.22 | 5.22 | 5.48 | 5.2 | 361.47M |
| October 16, 2025 | 5.53 | 5.43 | 5.43 | 5.6 | 5.31 | 397.39M |
| October 15, 2025 | 5.52 | 5.59 | 5.59 | 5.6 | 5.36 | 444.09M |
| October 14, 2025 | 5.98 | 5.48 | 5.48 | 5.98 | 5.42 | 585.46M |
| October 13, 2025 | 5.59 | 5.79 | 5.79 | 5.88 | 5.55 | 631.09M |
| October 10, 2025 | 5.91 | 5.88 | 5.88 | 6.35 | 5.79 | 833.44M |
| October 09, 2025 | 5.72 | 5.9 | 5.9 | 5.9 | 5.69 | 491.74M |
| September 30, 2025 | 5.25 | 5.36 | 5.36 | 5.48 | 5.17 | 559.75M |
| September 29, 2025 | 4.83 | 5.16 | 5.16 | 5.18 | 4.79 | 568.51M |
| September 26, 2025 | 4.68 | 4.76 | 4.76 | 4.9 | 4.64 | 518.12M |
| September 25, 2025 | 4.6 | 4.66 | 4.66 | 4.73 | 4.52 | 773.99M |