5.39
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.4 | 5.39 | 5.39 | 5.41 | 5.34 | 16.9M |
| December 24, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.28 | 20.51M |
| December 23, 2025 | 5.56 | 5.37 | 5.37 | 5.57 | 5.32 | 39.16M |
| December 22, 2025 | 5.63 | 5.57 | 5.57 | 5.64 | 5.54 | 25.51M |
| December 19, 2025 | 5.49 | 5.65 | 5.65 | 5.66 | 5.41 | 48.42M |
| December 18, 2025 | 5.4 | 5.49 | 5.49 | 5.55 | 5.37 | 39.64M |
| December 17, 2025 | 5.31 | 5.46 | 5.46 | 5.49 | 5.3 | 51.16M |
| December 16, 2025 | 5.28 | 5.3 | 5.3 | 5.37 | 5.27 | 24.42M |
| December 15, 2025 | 5.25 | 5.29 | 5.29 | 5.35 | 5.22 | 20.22M |
| December 12, 2025 | 5.23 | 5.24 | 5.24 | 5.28 | 5.2 | 15.7M |
| December 11, 2025 | 5.37 | 5.22 | 5.22 | 5.38 | 5.22 | 28.28M |
| December 10, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.33 | 21.75M |
| December 09, 2025 | 5.42 | 5.36 | 5.36 | 5.45 | 5.34 | 25.63M |
| December 08, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.38 | 29.26M |
| December 05, 2025 | 5.4 | 5.45 | 5.45 | 5.45 | 5.34 | 26.97M |
| December 04, 2025 | 5.67 | 5.42 | 5.42 | 5.69 | 5.41 | 40.73M |
| December 03, 2025 | 5.76 | 5.66 | 5.66 | 5.77 | 5.63 | 30.29M |
| December 02, 2025 | 5.77 | 5.78 | 5.78 | 5.84 | 5.67 | 35.58M |
| December 01, 2025 | 5.76 | 5.82 | 5.82 | 5.88 | 5.65 | 55.05M |
| November 28, 2025 | 5.74 | 5.64 | 5.64 | 5.75 | 5.48 | 60.04M |
| November 27, 2025 | 5.87 | 5.78 | 5.78 | 5.88 | 5.74 | 50.79M |
| November 26, 2025 | 5.95 | 5.89 | 5.89 | 6.08 | 5.85 | 61.65M |
| November 25, 2025 | 5.92 | 6.01 | 6.01 | 6.11 | 5.86 | 81.04M |
| November 24, 2025 | 5.76 | 6 | 6 | 6.07 | 5.75 | 101.71M |
| November 21, 2025 | 5.81 | 5.84 | 5.84 | 5.98 | 5.74 | 101.82M |
| November 20, 2025 | 6.19 | 5.84 | 5.84 | 6.22 | 5.83 | 124.99M |
| November 19, 2025 | 5.73 | 6.24 | 6.24 | 6.24 | 5.59 | 109.68M |
| November 18, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.6 | 31.45M |
| November 17, 2025 | 5.73 | 5.75 | 5.75 | 5.78 | 5.63 | 39.84M |
| November 14, 2025 | 5.94 | 5.75 | 5.75 | 5.98 | 5.74 | 68.39M |
| November 13, 2025 | 5.62 | 5.82 | 5.82 | 5.98 | 5.59 | 66.27M |
| November 12, 2025 | 5.66 | 5.63 | 5.63 | 5.71 | 5.6 | 32.24M |
| November 11, 2025 | 5.58 | 5.67 | 5.67 | 5.68 | 5.55 | 39.21M |
| November 10, 2025 | 5.44 | 5.62 | 5.62 | 5.63 | 5.39 | 50.04M |
| November 07, 2025 | 5.42 | 5.46 | 5.46 | 5.58 | 5.42 | 40.47M |
| November 06, 2025 | 5.56 | 5.44 | 5.44 | 5.6 | 5.42 | 60.04M |
| November 05, 2025 | 5.6 | 5.65 | 5.65 | 5.79 | 5.57 | 96.6M |
| November 04, 2025 | 5.44 | 5.49 | 5.49 | 5.5 | 5.4 | 26.9M |
| November 03, 2025 | 5.36 | 5.44 | 5.44 | 5.44 | 5.35 | 21.11M |
| October 31, 2025 | 5.28 | 5.36 | 5.36 | 5.37 | 5.28 | 21.22M |
| October 30, 2025 | 5.38 | 5.28 | 5.28 | 5.4 | 5.27 | 28.36M |
| October 29, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.31 | 33.37M |
| October 28, 2025 | 5.45 | 5.45 | 5.45 | 5.49 | 5.43 | 27.07M |
| October 27, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.49 | 25.89M |
| October 24, 2025 | 5.57 | 5.53 | 5.53 | 5.62 | 5.53 | 27.55M |
| October 23, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.51 | 35.91M |
| October 22, 2025 | 5.55 | 5.62 | 5.62 | 5.79 | 5.54 | 55.14M |
| October 21, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.5 | 29.63M |
| October 20, 2025 | 5.46 | 5.55 | 5.55 | 5.56 | 5.45 | 27.67M |
| October 17, 2025 | 5.53 | 5.43 | 5.43 | 5.56 | 5.43 | 31.84M |
| October 16, 2025 | 5.57 | 5.53 | 5.53 | 5.62 | 5.51 | 31.5M |
| October 15, 2025 | 5.53 | 5.6 | 5.6 | 5.6 | 5.52 | 30.05M |
| October 14, 2025 | 5.58 | 5.53 | 5.53 | 5.65 | 5.51 | 40.77M |
| October 13, 2025 | 5.45 | 5.59 | 5.59 | 5.6 | 5.4 | 40.13M |
| October 10, 2025 | 5.62 | 5.62 | 5.62 | 5.68 | 5.6 | 42.65M |
| October 09, 2025 | 5.82 | 5.62 | 5.62 | 5.82 | 5.6 | 69.67M |
| September 30, 2025 | 6.01 | 5.9 | 5.9 | 6.05 | 5.88 | 69.15M |
| September 29, 2025 | 5.96 | 6.08 | 6.08 | 6.17 | 5.82 | 80.4M |
| September 26, 2025 | 6.2 | 6 | 6 | 6.23 | 5.98 | 86.04M |
| September 25, 2025 | 6.2 | 6.38 | 6.38 | 6.6 | 6.12 | 144.94M |