5.16
-0.08(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.08 | 5.24 | 5.24 | 5.32 | 5.04 | 564.14M |
| December 23, 2025 | 5.04 | 5.09 | 5.09 | 5.18 | 5 | 291.86M |
| December 22, 2025 | 5.04 | 5.06 | 5.06 | 5.1 | 5.01 | 195.24M |
| December 19, 2025 | 4.99 | 5.02 | 5.02 | 5.04 | 4.98 | 155.77M |
| December 18, 2025 | 5 | 4.98 | 4.98 | 5.07 | 4.97 | 156.41M |
| December 17, 2025 | 4.95 | 5.04 | 5.04 | 5.07 | 4.94 | 191.96M |
| December 16, 2025 | 5.04 | 4.97 | 4.97 | 5.04 | 4.96 | 197.33M |
| December 15, 2025 | 5.16 | 5.08 | 5.08 | 5.2 | 5.07 | 285.55M |
| December 12, 2025 | 4.94 | 5.21 | 5.21 | 5.23 | 4.93 | 570.64M |
| December 11, 2025 | 5 | 5.02 | 5.02 | 5.15 | 4.94 | 271.09M |
| December 10, 2025 | 4.99 | 5.02 | 5.02 | 5.05 | 4.95 | 164.85M |
| December 09, 2025 | 5.08 | 5.01 | 5.01 | 5.1 | 5 | 243.53M |
| December 08, 2025 | 5.08 | 5.15 | 5.15 | 5.22 | 5 | 410.43M |
| December 05, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.87 | 187.3M |
| December 04, 2025 | 5.11 | 4.96 | 4.96 | 5.11 | 4.91 | 201.71M |
| December 03, 2025 | 5.11 | 4.91 | 4.91 | 5.11 | 4.9 | 225.07M |
| December 02, 2025 | 5.08 | 5 | 5 | 5.09 | 4.99 | 261.96M |
| December 01, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.07 | 203.45M |
| November 28, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.07 | 233.25M |
| November 27, 2025 | 5.25 | 5.12 | 5.12 | 5.27 | 5.11 | 313.55M |
| November 26, 2025 | 5.31 | 5.25 | 5.25 | 5.42 | 5.23 | 452.29M |
| November 25, 2025 | 5.24 | 5.36 | 5.36 | 5.44 | 5.21 | 660.83M |
| November 24, 2025 | 5.05 | 5.28 | 5.28 | 5.43 | 4.89 | 630.86M |
| November 21, 2025 | 4.97 | 5.04 | 5.04 | 5.18 | 4.95 | 463.03M |
| November 20, 2025 | 5.17 | 5.08 | 5.08 | 5.23 | 5.06 | 397.51M |
| November 19, 2025 | 5.35 | 5.2 | 5.2 | 5.35 | 5.13 | 789.37M |
| November 18, 2025 | 5.03 | 5.48 | 5.48 | 5.6 | 4.97 | 1.26B |
| November 17, 2025 | 4.9 | 5.09 | 5.09 | 5.17 | 4.86 | 456.07M |
| November 14, 2025 | 5.15 | 4.86 | 4.86 | 5.15 | 4.85 | 186.72M |
| November 13, 2025 | 4.89 | 4.94 | 4.94 | 4.94 | 4.87 | 196.41M |
| November 12, 2025 | 5.02 | 4.92 | 4.92 | 5.03 | 4.87 | 256.18M |
| November 11, 2025 | 5.08 | 5.04 | 5.04 | 5.1 | 5.02 | 207.13M |
| November 10, 2025 | 5.07 | 5.08 | 5.08 | 5.13 | 5.05 | 201.96M |
| November 07, 2025 | 5.15 | 5.07 | 5.07 | 5.16 | 5.07 | 281.05M |
| November 06, 2025 | 5.3 | 5.19 | 5.19 | 5.33 | 5.11 | 391.53M |
| November 05, 2025 | 5.33 | 5.34 | 5.34 | 5.47 | 5.29 | 385.83M |
| November 04, 2025 | 5.35 | 5.39 | 5.39 | 5.43 | 5.29 | 391.66M |
| November 03, 2025 | 5.23 | 5.43 | 5.43 | 5.44 | 5.15 | 637.45M |
| October 31, 2025 | 5.01 | 5.34 | 5.34 | 5.52 | 5.01 | 859.37M |
| October 30, 2025 | 5.15 | 5.02 | 5.02 | 5.16 | 5 | 313.95M |
| October 29, 2025 | 5.1 | 5.16 | 5.16 | 5.17 | 5.05 | 313.83M |
| October 28, 2025 | 5.21 | 5.13 | 5.13 | 5.22 | 5.1 | 357.92M |
| October 27, 2025 | 5.01 | 5.17 | 5.17 | 5.22 | 5.01 | 526.3M |
| October 24, 2025 | 4.92 | 4.97 | 4.97 | 4.98 | 4.9 | 277.79M |
| October 23, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.76 | 280.01M |
| October 22, 2025 | 4.94 | 4.92 | 4.92 | 4.98 | 4.9 | 216.46M |
| October 21, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.86 | 272.94M |
| October 20, 2025 | 4.92 | 4.93 | 4.93 | 5.04 | 4.83 | 330.17M |
| October 17, 2025 | 5.09 | 4.84 | 4.84 | 5.15 | 4.82 | 489.1M |
| October 16, 2025 | 5.33 | 5.14 | 5.14 | 5.33 | 5.11 | 614.61M |
| October 15, 2025 | 5.43 | 5.53 | 5.53 | 5.54 | 5.27 | 321.16M |
| October 14, 2025 | 5.66 | 5.45 | 5.45 | 5.73 | 5.41 | 437.28M |
| October 13, 2025 | 5.4 | 5.63 | 5.63 | 5.65 | 5.39 | 380.82M |
| October 10, 2025 | 5.99 | 5.8 | 5.8 | 5.99 | 5.76 | 477.63M |
| October 09, 2025 | 5.71 | 6.02 | 6.02 | 6.1 | 5.64 | 791.05M |
| September 30, 2025 | 5.53 | 5.64 | 5.64 | 5.71 | 5.53 | 503.91M |
| September 29, 2025 | 5.38 | 5.46 | 5.46 | 5.52 | 5.35 | 443.13M |
| September 26, 2025 | 5.79 | 5.4 | 5.4 | 5.8 | 5.38 | 820.89M |
| September 25, 2025 | 5.76 | 5.88 | 5.88 | 6.09 | 5.72 | 657.8M |
| September 24, 2025 | 6.15 | 5.85 | 5.85 | 6.15 | 5.75 | 969.94M |