5.04
-0.19(-3.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.81 | 5.23 | 5.23 | 5.23 | 4.75 | 61.02M |
| December 23, 2025 | 5.09 | 4.75 | 4.75 | 5.09 | 4.75 | 59.47M |
| December 22, 2025 | 5.25 | 5.07 | 5.07 | 5.31 | 5.03 | 48.6M |
| December 19, 2025 | 5.25 | 5.22 | 5.22 | 5.29 | 5.02 | 62.51M |
| December 18, 2025 | 5.21 | 5.33 | 5.33 | 5.5 | 5.2 | 78.83M |
| December 17, 2025 | 5.22 | 5.2 | 5.2 | 5.43 | 5.09 | 62.74M |
| December 16, 2025 | 5.41 | 5.24 | 5.24 | 5.53 | 5.09 | 109.6M |
| December 15, 2025 | 5.35 | 5.66 | 5.66 | 5.72 | 5.26 | 134.66M |
| December 12, 2025 | 5.07 | 5.2 | 5.2 | 5.36 | 5.03 | 103.55M |
| December 11, 2025 | 5.05 | 5.11 | 5.11 | 5.3 | 5 | 85.89M |
| December 10, 2025 | 4.83 | 5.01 | 5.01 | 5.2 | 4.78 | 79.96M |
| December 09, 2025 | 4.81 | 4.83 | 4.83 | 4.91 | 4.77 | 39.88M |
| December 08, 2025 | 4.58 | 4.79 | 4.79 | 4.98 | 4.58 | 58.85M |
| December 05, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.52 | 13.6M |
| December 04, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.46 | 19.58M |
| December 03, 2025 | 4.59 | 4.54 | 4.54 | 4.63 | 4.48 | 18.05M |
| December 02, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.59 | 14.98M |
| December 01, 2025 | 4.69 | 4.66 | 4.66 | 4.77 | 4.64 | 21.71M |
| November 28, 2025 | 4.59 | 4.67 | 4.67 | 4.74 | 4.55 | 28.69M |
| November 27, 2025 | 4.65 | 4.59 | 4.59 | 4.66 | 4.57 | 10.96M |
| November 26, 2025 | 4.66 | 4.64 | 4.64 | 4.73 | 4.61 | 15.79M |
| November 25, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.58 | 21.12M |
| November 24, 2025 | 4.45 | 4.64 | 4.64 | 4.67 | 4.41 | 29.87M |
| November 21, 2025 | 4.49 | 4.42 | 4.42 | 4.61 | 4.37 | 18.55M |
| November 20, 2025 | 4.59 | 4.52 | 4.52 | 4.61 | 4.48 | 14.44M |
| November 19, 2025 | 4.72 | 4.6 | 4.6 | 4.73 | 4.58 | 16.81M |
| November 18, 2025 | 4.72 | 4.68 | 4.68 | 4.72 | 4.61 | 15.43M |
| November 17, 2025 | 4.65 | 4.72 | 4.72 | 4.72 | 4.63 | 15.34M |
| November 14, 2025 | 4.64 | 4.65 | 4.65 | 4.69 | 4.62 | 13.44M |
| November 13, 2025 | 4.59 | 4.65 | 4.65 | 4.65 | 4.57 | 10.62M |
| November 12, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.59 | 8.7M |
| November 11, 2025 | 4.59 | 4.65 | 4.65 | 4.66 | 4.59 | 12.03M |
| November 10, 2025 | 4.56 | 4.62 | 4.62 | 4.63 | 4.52 | 13.84M |
| November 07, 2025 | 4.59 | 4.56 | 4.56 | 4.64 | 4.54 | 11.64M |
| November 06, 2025 | 4.72 | 4.59 | 4.59 | 4.72 | 4.59 | 16.56M |
| November 05, 2025 | 4.6 | 4.72 | 4.72 | 4.73 | 4.58 | 19.46M |
| November 04, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.59 | 16.81M |
| November 03, 2025 | 4.49 | 4.62 | 4.62 | 4.62 | 4.49 | 18.01M |
| October 31, 2025 | 4.38 | 4.49 | 4.49 | 4.52 | 4.38 | 16.21M |
| October 30, 2025 | 4.43 | 4.39 | 4.39 | 4.46 | 4.38 | 12.11M |
| October 29, 2025 | 4.51 | 4.45 | 4.45 | 4.51 | 4.42 | 14.07M |
| October 28, 2025 | 4.47 | 4.5 | 4.5 | 4.53 | 4.43 | 14.63M |
| October 27, 2025 | 4.56 | 4.47 | 4.47 | 4.58 | 4.43 | 23.69M |
| October 24, 2025 | 4.64 | 4.58 | 4.58 | 4.65 | 4.56 | 13.66M |
| October 23, 2025 | 4.55 | 4.62 | 4.62 | 4.62 | 4.52 | 14.79M |
| October 22, 2025 | 4.53 | 4.56 | 4.56 | 4.59 | 4.5 | 11.59M |
| October 21, 2025 | 4.41 | 4.53 | 4.53 | 4.54 | 4.39 | 16.45M |
| October 20, 2025 | 4.35 | 4.41 | 4.41 | 4.42 | 4.34 | 10.18M |
| October 17, 2025 | 4.4 | 4.32 | 4.32 | 4.45 | 4.32 | 10.91M |
| October 16, 2025 | 4.46 | 4.42 | 4.42 | 4.5 | 4.41 | 11.18M |
| October 15, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.4 | 10.34M |
| October 14, 2025 | 4.51 | 4.47 | 4.47 | 4.59 | 4.43 | 20.25M |
| October 13, 2025 | 4.37 | 4.52 | 4.52 | 4.61 | 4.25 | 25.31M |
| October 10, 2025 | 4.41 | 4.45 | 4.45 | 4.47 | 4.4 | 11.05M |
| October 09, 2025 | 4.56 | 4.44 | 4.44 | 4.57 | 4.43 | 19.84M |
| September 30, 2025 | 4.54 | 4.56 | 4.56 | 4.57 | 4.53 | 9.64M |
| September 29, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.45 | 12.29M |
| September 26, 2025 | 4.58 | 4.54 | 4.54 | 4.62 | 4.53 | 12.11M |
| September 25, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.58 | 12.63M |
| September 24, 2025 | 4.55 | 4.64 | 4.64 | 4.65 | 4.51 | 12.78M |