5.25
-0.04999994(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 5.32 | 5.3 | 5.3 | 5.39 | 5.25 | 10.74M |
| December 29, 2025 | 5.31 | 5.34 | 5.34 | 5.42 | 5.25 | 11.3M |
| December 26, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.27 | 9.82M |
| December 25, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.28 | 7.33M |
| December 24, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.24 | 10.29M |
| December 23, 2025 | 5.35 | 5.29 | 5.29 | 5.35 | 5.27 | 13.14M |
| December 22, 2025 | 5.34 | 5.35 | 5.35 | 5.4 | 5.31 | 19.35M |
| December 19, 2025 | 5.21 | 5.34 | 5.34 | 5.61 | 5.17 | 39.17M |
| December 18, 2025 | 5.1 | 5.19 | 5.19 | 5.23 | 5.08 | 11.09M |
| December 17, 2025 | 5.06 | 5.1 | 5.1 | 5.12 | 4.99 | 9.01M |
| December 16, 2025 | 5.16 | 5.06 | 5.06 | 5.16 | 5.05 | 10.58M |
| December 15, 2025 | 5.12 | 5.18 | 5.18 | 5.18 | 5.05 | 13.19M |
| December 12, 2025 | 5.19 | 5.16 | 5.16 | 5.22 | 5.15 | 9.53M |
| December 11, 2025 | 5.34 | 5.2 | 5.2 | 5.35 | 5.19 | 12.77M |
| December 10, 2025 | 5.35 | 5.34 | 5.34 | 5.37 | 5.28 | 9.16M |
| December 09, 2025 | 5.47 | 5.36 | 5.36 | 5.48 | 5.34 | 14.83M |
| December 08, 2025 | 5.57 | 5.5 | 5.5 | 5.61 | 5.48 | 11.73M |
| December 05, 2025 | 5.63 | 5.57 | 5.57 | 5.63 | 5.47 | 9.3M |
| December 04, 2025 | 5.52 | 5.51 | 5.51 | 5.63 | 5.49 | 10.54M |
| December 03, 2025 | 5.67 | 5.61 | 5.61 | 5.69 | 5.59 | 8.34M |
| December 02, 2025 | 5.6 | 5.68 | 5.68 | 5.68 | 5.56 | 11.7M |
| December 01, 2025 | 5.53 | 5.59 | 5.59 | 5.68 | 5.52 | 11.37M |
| November 28, 2025 | 5.52 | 5.54 | 5.54 | 5.56 | 5.48 | 8.1M |
| November 27, 2025 | 5.44 | 5.53 | 5.53 | 5.57 | 5.41 | 14.15M |
| November 26, 2025 | 5.45 | 5.41 | 5.41 | 5.5 | 5.4 | 12.83M |
| November 25, 2025 | 5.38 | 5.45 | 5.45 | 5.48 | 5.34 | 12.41M |
| November 24, 2025 | 5.51 | 5.37 | 5.37 | 5.54 | 5.26 | 29M |
| November 21, 2025 | 5.82 | 5.48 | 5.48 | 5.88 | 5.47 | 27.6M |
| November 20, 2025 | 6.05 | 5.89 | 5.89 | 6.05 | 5.86 | 16.45M |
| November 19, 2025 | 5.95 | 6.01 | 6.01 | 6.05 | 5.91 | 16.08M |
| November 18, 2025 | 6.07 | 5.97 | 5.97 | 6.09 | 5.9 | 19.33M |
| November 17, 2025 | 6.02 | 6.07 | 6.07 | 6.11 | 5.99 | 20.7M |
| November 14, 2025 | 6.02 | 6.02 | 6.02 | 6.15 | 6 | 29.31M |
| November 13, 2025 | 5.9 | 6.1 | 6.1 | 6.13 | 5.88 | 39.79M |
| November 12, 2025 | 5.94 | 5.91 | 5.91 | 5.96 | 5.88 | 14.72M |
| November 11, 2025 | 5.87 | 5.94 | 5.94 | 5.96 | 5.85 | 19.54M |
| November 10, 2025 | 5.85 | 5.92 | 5.92 | 5.98 | 5.85 | 22.82M |
| November 07, 2025 | 5.72 | 5.84 | 5.84 | 5.85 | 5.71 | 23.73M |
| November 06, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.67 | 9.03M |
| November 05, 2025 | 5.6 | 5.7 | 5.7 | 5.72 | 5.6 | 11.33M |
| November 04, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 10.86M |
| November 03, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.6 | 10.46M |
| October 31, 2025 | 5.52 | 5.57 | 5.57 | 5.57 | 5.51 | 8.39M |
| October 30, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.51 | 8.12M |
| October 29, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.5 | 8.41M |
| October 28, 2025 | 5.59 | 5.53 | 5.53 | 5.6 | 5.51 | 13M |
| October 27, 2025 | 5.64 | 5.59 | 5.59 | 5.66 | 5.55 | 13.04M |
| October 24, 2025 | 5.71 | 5.66 | 5.66 | 5.74 | 5.65 | 12.02M |
| October 23, 2025 | 5.64 | 5.7 | 5.7 | 5.71 | 5.61 | 13.3M |
| October 22, 2025 | 5.6 | 5.62 | 5.62 | 5.66 | 5.58 | 11.85M |
| October 21, 2025 | 5.54 | 5.6 | 5.6 | 5.6 | 5.51 | 8.73M |
| October 20, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.49 | 5.65M |
| October 17, 2025 | 5.55 | 5.5 | 5.5 | 5.6 | 5.49 | 8.19M |
| October 16, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.55 | 6.01M |
| October 15, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.58 | 7.33M |
| October 14, 2025 | 5.59 | 5.61 | 5.61 | 5.66 | 5.59 | 9.39M |
| October 13, 2025 | 5.56 | 5.59 | 5.59 | 5.62 | 5.5 | 8.83M |
| October 10, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.57 | 6.98M |
| October 09, 2025 | 5.55 | 5.61 | 5.61 | 5.62 | 5.55 | 7.43M |
| September 30, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.52 | 5.97M |