5.43
+0.06999983(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.33 | 4.14M |
| December 23, 2025 | 5.38 | 5.36 | 5.36 | 5.39 | 5.33 | 3.3M |
| December 22, 2025 | 5.39 | 5.37 | 5.37 | 5.41 | 5.36 | 3.18M |
| December 19, 2025 | 5.33 | 5.39 | 5.39 | 5.39 | 5.33 | 3.49M |
| December 18, 2025 | 5.29 | 5.33 | 5.33 | 5.34 | 5.26 | 3.48M |
| December 17, 2025 | 5.29 | 5.28 | 5.28 | 5.33 | 5.24 | 5.33M |
| December 16, 2025 | 5.38 | 5.3 | 5.3 | 5.38 | 5.3 | 3.93M |
| December 15, 2025 | 5.34 | 5.39 | 5.39 | 5.5 | 5.3 | 6.5M |
| December 12, 2025 | 5.33 | 5.32 | 5.32 | 5.37 | 5.32 | 3.01M |
| December 11, 2025 | 5.44 | 5.33 | 5.33 | 5.46 | 5.33 | 4.19M |
| December 10, 2025 | 5.45 | 5.43 | 5.43 | 5.47 | 5.4 | 4.87M |
| December 09, 2025 | 5.52 | 5.46 | 5.46 | 5.55 | 5.46 | 5.05M |
| December 08, 2025 | 5.6 | 5.55 | 5.55 | 5.62 | 5.54 | 5.42M |
| December 05, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.51 | 4.24M |
| December 04, 2025 | 5.52 | 5.56 | 5.56 | 5.64 | 5.52 | 3.43M |
| December 03, 2025 | 5.64 | 5.62 | 5.62 | 5.65 | 5.6 | 2.67M |
| December 02, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.59 | 3.98M |
| December 01, 2025 | 5.59 | 5.65 | 5.65 | 5.69 | 5.59 | 4.97M |
| November 28, 2025 | 5.52 | 5.59 | 5.59 | 5.61 | 5.52 | 3.1M |
| November 27, 2025 | 5.51 | 5.54 | 5.54 | 5.56 | 5.48 | 3.08M |
| November 26, 2025 | 5.53 | 5.51 | 5.51 | 5.6 | 5.51 | 4.6M |
| November 25, 2025 | 5.51 | 5.53 | 5.53 | 5.54 | 5.47 | 3.54M |
| November 24, 2025 | 5.49 | 5.5 | 5.5 | 5.53 | 5.43 | 4.42M |
| November 21, 2025 | 5.66 | 5.46 | 5.46 | 5.7 | 5.45 | 8.25M |
| November 20, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.64 | 4.61M |
| November 19, 2025 | 5.78 | 5.66 | 5.66 | 5.78 | 5.65 | 5.71M |
| November 18, 2025 | 5.87 | 5.77 | 5.77 | 5.87 | 5.73 | 6.36M |
| November 17, 2025 | 5.88 | 5.87 | 5.87 | 5.89 | 5.82 | 4.32M |
| November 14, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.83 | 5.16M |
| November 13, 2025 | 5.81 | 5.87 | 5.87 | 5.88 | 5.8 | 5.61M |
| November 12, 2025 | 5.86 | 5.83 | 5.83 | 5.87 | 5.8 | 4.74M |
| November 11, 2025 | 5.81 | 5.86 | 5.86 | 5.88 | 5.8 | 7.85M |
| November 10, 2025 | 5.79 | 5.81 | 5.81 | 5.82 | 5.76 | 5.74M |
| November 07, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.74 | 4.88M |
| November 06, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.74 | 4.7M |
| November 05, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.73 | 4.94M |
| November 04, 2025 | 5.75 | 5.78 | 5.78 | 5.79 | 5.73 | 4.98M |
| November 03, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.72 | 7.51M |
| October 31, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.78 | 7.53M |
| October 30, 2025 | 5.94 | 5.8 | 5.8 | 5.95 | 5.78 | 13.5M |
| October 29, 2025 | 6.07 | 6.03 | 6.03 | 6.09 | 5.97 | 6.71M |
| October 28, 2025 | 6.07 | 6.07 | 6.07 | 6.1 | 6.04 | 6.08M |
| October 27, 2025 | 6.02 | 6.08 | 6.08 | 6.1 | 6.01 | 8.98M |
| October 24, 2025 | 6.07 | 6 | 6 | 6.08 | 5.99 | 5.56M |
| October 23, 2025 | 6.02 | 6.07 | 6.07 | 6.07 | 5.97 | 6.39M |
| October 22, 2025 | 6.04 | 6.05 | 6.05 | 6.07 | 6.02 | 5.46M |
| October 21, 2025 | 5.96 | 6.05 | 6.05 | 6.05 | 5.95 | 7.2M |
| October 20, 2025 | 5.91 | 5.96 | 5.96 | 5.96 | 5.87 | 4.41M |
| October 17, 2025 | 5.96 | 5.9 | 5.9 | 5.99 | 5.89 | 5.6M |
| October 16, 2025 | 6.03 | 5.98 | 5.98 | 6.03 | 5.95 | 5.62M |
| October 15, 2025 | 5.96 | 6.03 | 6.03 | 6.04 | 5.94 | 5.9M |
| October 14, 2025 | 5.97 | 5.97 | 5.97 | 6.04 | 5.94 | 7.53M |
| October 13, 2025 | 5.94 | 5.97 | 5.97 | 6.01 | 5.92 | 10.23M |
| October 10, 2025 | 6.03 | 6.09 | 6.09 | 6.13 | 6 | 12.77M |
| October 09, 2025 | 5.83 | 6.04 | 6.04 | 6.15 | 5.8 | 19.34M |
| September 30, 2025 | 5.79 | 5.8 | 5.8 | 5.83 | 5.75 | 4.05M |
| September 29, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.68 | 3.83M |
| September 26, 2025 | 5.75 | 5.78 | 5.78 | 5.82 | 5.71 | 4.22M |
| September 25, 2025 | 5.89 | 5.77 | 5.77 | 5.92 | 5.75 | 5.66M |
| September 24, 2025 | 5.68 | 5.79 | 5.79 | 5.81 | 5.67 | 4.82M |