5.43
+0.13(+2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.1 | 5.3 | 5.3 | 5.46 | 5.04 | 95.29M |
| December 23, 2025 | 5.44 | 5.09 | 5.09 | 5.45 | 5.06 | 121.08M |
| December 22, 2025 | 5.4 | 5.44 | 5.44 | 5.52 | 5.34 | 99.78M |
| December 19, 2025 | 5.17 | 5.43 | 5.43 | 5.45 | 5.17 | 133.67M |
| December 18, 2025 | 4.93 | 5.17 | 5.17 | 5.43 | 4.93 | 152.42M |
| December 17, 2025 | 4.97 | 4.94 | 4.94 | 5.01 | 4.85 | 62.27M |
| December 16, 2025 | 4.98 | 5.02 | 5.02 | 5.23 | 4.85 | 133.44M |
| December 15, 2025 | 4.6 | 4.91 | 4.91 | 5.04 | 4.6 | 112.69M |
| December 12, 2025 | 4.59 | 4.58 | 4.58 | 4.67 | 4.53 | 25.73M |
| December 11, 2025 | 4.58 | 4.6 | 4.6 | 4.72 | 4.56 | 34.31M |
| December 10, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.52 | 18.64M |
| December 09, 2025 | 4.66 | 4.57 | 4.57 | 4.7 | 4.55 | 27.87M |
| December 08, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.6 | 33.81M |
| December 05, 2025 | 4.63 | 4.72 | 4.72 | 4.72 | 4.61 | 25.99M |
| December 04, 2025 | 4.57 | 4.64 | 4.64 | 4.72 | 4.57 | 29.82M |
| December 03, 2025 | 4.67 | 4.74 | 4.74 | 4.77 | 4.61 | 39.38M |
| December 02, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.61 | 29.57M |
| December 01, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.61 | 48.85M |
| November 28, 2025 | 4.57 | 4.75 | 4.75 | 4.78 | 4.56 | 61.12M |
| November 27, 2025 | 4.45 | 4.58 | 4.58 | 4.63 | 4.42 | 54.47M |
| November 26, 2025 | 4.5 | 4.45 | 4.45 | 4.54 | 4.42 | 55.17M |
| November 25, 2025 | 4.43 | 4.52 | 4.52 | 4.54 | 4.42 | 57.6M |
| November 24, 2025 | 4.54 | 4.43 | 4.43 | 4.58 | 4.41 | 48.8M |
| November 21, 2025 | 4.85 | 4.47 | 4.47 | 4.86 | 4.43 | 87.14M |
| November 20, 2025 | 5.13 | 4.89 | 4.89 | 5.15 | 4.87 | 59.55M |
| November 19, 2025 | 5.31 | 5.12 | 5.12 | 5.38 | 5.02 | 84.05M |
| November 18, 2025 | 5.55 | 5.33 | 5.33 | 5.63 | 5.27 | 89.71M |
| November 17, 2025 | 5.44 | 5.48 | 5.48 | 5.84 | 5.36 | 118.73M |
| November 14, 2025 | 5.44 | 5.51 | 5.51 | 5.62 | 5.33 | 116.01M |
| November 13, 2025 | 5.36 | 5.45 | 5.45 | 5.46 | 5.33 | 77.17M |
| November 12, 2025 | 5.35 | 5.36 | 5.36 | 5.46 | 5.21 | 87.33M |
| November 11, 2025 | 5.39 | 5.35 | 5.35 | 5.55 | 5.28 | 141.23M |
| November 10, 2025 | 4.96 | 5.39 | 5.39 | 5.39 | 4.96 | 113.81M |
| November 07, 2025 | 4.73 | 4.9 | 4.9 | 4.98 | 4.72 | 72.56M |
| November 06, 2025 | 4.73 | 4.76 | 4.76 | 4.82 | 4.73 | 51.04M |
| November 05, 2025 | 4.67 | 4.72 | 4.72 | 4.77 | 4.62 | 64.18M |
| November 04, 2025 | 4.49 | 4.68 | 4.68 | 4.89 | 4.46 | 143.22M |
| November 03, 2025 | 4.39 | 4.49 | 4.49 | 4.52 | 4.38 | 46.7M |
| October 31, 2025 | 4.35 | 4.37 | 4.37 | 4.45 | 4.33 | 64.63M |
| October 30, 2025 | 4.27 | 4.23 | 4.23 | 4.41 | 4.21 | 48.54M |
| October 29, 2025 | 4.18 | 4.27 | 4.27 | 4.27 | 4.17 | 23.71M |
| October 28, 2025 | 4.28 | 4.21 | 4.21 | 4.29 | 4.19 | 20.69M |
| October 27, 2025 | 4.36 | 4.28 | 4.28 | 4.36 | 4.27 | 29.62M |
| October 24, 2025 | 4.37 | 4.34 | 4.34 | 4.38 | 4.32 | 24.24M |
| October 23, 2025 | 4.34 | 4.38 | 4.38 | 4.39 | 4.31 | 25.36M |
| October 22, 2025 | 4.28 | 4.35 | 4.35 | 4.38 | 4.27 | 38.43M |
| October 21, 2025 | 4.26 | 4.29 | 4.29 | 4.31 | 4.24 | 39.21M |
| October 20, 2025 | 4.13 | 4.27 | 4.27 | 4.28 | 4.1 | 49.63M |
| October 17, 2025 | 4.21 | 4.09 | 4.09 | 4.25 | 4.08 | 41.85M |
| October 16, 2025 | 4.25 | 4.21 | 4.21 | 4.29 | 4.2 | 36.14M |
| October 15, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.21 | 34.05M |
| October 14, 2025 | 4.38 | 4.22 | 4.22 | 4.41 | 4.2 | 59.13M |
| October 13, 2025 | 4.31 | 4.36 | 4.36 | 4.4 | 4.27 | 77.2M |
| October 10, 2025 | 4.59 | 4.53 | 4.53 | 4.64 | 4.45 | 128.78M |
| October 09, 2025 | 4.36 | 4.77 | 4.77 | 4.79 | 4.26 | 186.37M |
| September 30, 2025 | 4.38 | 4.35 | 4.35 | 4.4 | 4.31 | 37.88M |
| September 29, 2025 | 4.37 | 4.35 | 4.35 | 4.42 | 4.25 | 63.34M |
| September 26, 2025 | 4.15 | 4.44 | 4.44 | 4.55 | 4.12 | 128.78M |
| September 25, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.08 | 32.39M |
| September 24, 2025 | 4.16 | 4.15 | 4.15 | 4.21 | 4.12 | 39.28M |
