5.07
-0.03(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.01 | 31.36M |
| December 23, 2025 | 5.04 | 5.04 | 5.04 | 5.12 | 4.95 | 35.6M |
| December 22, 2025 | 5 | 5.04 | 5.04 | 5.1 | 5 | 31.27M |
| December 19, 2025 | 4.82 | 4.98 | 4.98 | 5 | 4.8 | 39.04M |
| December 18, 2025 | 4.81 | 4.83 | 4.83 | 4.92 | 4.79 | 25.96M |
| December 17, 2025 | 4.76 | 4.88 | 4.88 | 4.88 | 4.71 | 37.38M |
| December 16, 2025 | 4.93 | 4.76 | 4.76 | 4.94 | 4.75 | 42.22M |
| December 15, 2025 | 4.95 | 4.96 | 4.96 | 5.03 | 4.8 | 29.03M |
| December 12, 2025 | 5.08 | 5 | 5 | 5.12 | 5 | 32.77M |
| December 11, 2025 | 5.22 | 4.98 | 4.98 | 5.25 | 4.98 | 50.81M |
| December 10, 2025 | 5.2 | 5.18 | 5.18 | 5.24 | 5.11 | 39.53M |
| December 09, 2025 | 5.4 | 5.2 | 5.2 | 5.43 | 5.2 | 77.9M |
| December 08, 2025 | 5.62 | 5.48 | 5.48 | 5.63 | 5.37 | 104.26M |
| December 05, 2025 | 5.21 | 5.52 | 5.52 | 5.55 | 5.18 | 104.5M |
| December 04, 2025 | 5.47 | 5.25 | 5.25 | 5.48 | 5.23 | 70.56M |
| December 03, 2025 | 5.23 | 5.39 | 5.39 | 5.48 | 5.19 | 101.83M |
| December 02, 2025 | 5.31 | 5.24 | 5.24 | 5.38 | 5.17 | 67.07M |
| December 01, 2025 | 5.28 | 5.41 | 5.41 | 5.65 | 5.28 | 117.37M |
| November 28, 2025 | 5.12 | 5.19 | 5.19 | 5.3 | 5.07 | 61.83M |
| November 27, 2025 | 5.32 | 5.14 | 5.14 | 5.38 | 5.11 | 74.18M |
| November 26, 2025 | 5.14 | 5.1 | 5.1 | 5.23 | 5.09 | 41.8M |
| November 25, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.07 | 56.93M |
| November 24, 2025 | 5.13 | 5.05 | 5.05 | 5.23 | 4.97 | 43.83M |
| November 21, 2025 | 5.23 | 5.03 | 5.03 | 5.35 | 5.02 | 81.77M |
| November 20, 2025 | 5.56 | 5.41 | 5.41 | 5.66 | 5.38 | 76.02M |
| November 19, 2025 | 5.64 | 5.59 | 5.59 | 5.77 | 5.51 | 83.66M |
| November 18, 2025 | 6.15 | 5.63 | 5.63 | 6.18 | 5.56 | 136.08M |
| November 17, 2025 | 6.32 | 6.17 | 6.17 | 6.39 | 6.14 | 118.21M |
| November 14, 2025 | 6.61 | 6.41 | 6.41 | 6.72 | 6.36 | 173.79M |
| November 13, 2025 | 6.12 | 6.6 | 6.6 | 6.94 | 6.12 | 258.29M |
| November 12, 2025 | 6.03 | 6.54 | 6.54 | 6.71 | 5.89 | 274.43M |
| November 11, 2025 | 6.29 | 6.1 | 6.1 | 6.39 | 6 | 163.35M |
| November 10, 2025 | 6.11 | 6.34 | 6.34 | 6.6 | 6.05 | 219.56M |
| November 07, 2025 | 6.12 | 6 | 6 | 6.22 | 5.95 | 204.57M |
| November 06, 2025 | 5.6 | 6.27 | 6.27 | 6.27 | 5.55 | 204.68M |
| November 05, 2025 | 5.58 | 5.7 | 5.7 | 6.03 | 5.56 | 160.49M |
| November 04, 2025 | 5.51 | 5.74 | 5.74 | 6.05 | 5.51 | 203.58M |
| November 03, 2025 | 5.36 | 5.7 | 5.7 | 5.75 | 5.36 | 156.9M |
| October 31, 2025 | 6.01 | 5.63 | 5.63 | 6.06 | 5.63 | 209.7M |
| October 30, 2025 | 5.87 | 6.25 | 6.25 | 6.25 | 5.87 | 210.84M |
| October 29, 2025 | 5.01 | 5.68 | 5.68 | 5.68 | 4.97 | 180.67M |
| October 28, 2025 | 5.25 | 5.16 | 5.16 | 5.41 | 5.07 | 193.94M |
| October 27, 2025 | 5.5 | 5.25 | 5.25 | 5.68 | 5.05 | 250.04M |
| October 24, 2025 | 5.01 | 5.46 | 5.46 | 5.46 | 4.98 | 254.75M |
| October 23, 2025 | 4.5 | 4.96 | 4.96 | 4.96 | 4.48 | 78.58M |
| October 22, 2025 | 4.46 | 4.51 | 4.51 | 4.57 | 4.4 | 29.59M |
| October 21, 2025 | 4.42 | 4.47 | 4.47 | 4.49 | 4.38 | 18.64M |
| October 20, 2025 | 4.37 | 4.39 | 4.39 | 4.41 | 4.31 | 18.33M |
| October 17, 2025 | 4.43 | 4.35 | 4.35 | 4.5 | 4.33 | 18.65M |
| October 16, 2025 | 4.5 | 4.42 | 4.42 | 4.53 | 4.4 | 18.83M |
| October 15, 2025 | 4.46 | 4.51 | 4.51 | 4.51 | 4.41 | 26.58M |
| October 14, 2025 | 4.53 | 4.46 | 4.46 | 4.6 | 4.43 | 34.7M |
| October 13, 2025 | 4.32 | 4.44 | 4.44 | 4.47 | 4.22 | 27.32M |
| October 10, 2025 | 4.37 | 4.44 | 4.44 | 4.49 | 4.3 | 32.08M |
| October 09, 2025 | 4.37 | 4.4 | 4.4 | 4.43 | 4.32 | 28.74M |
| September 30, 2025 | 4.26 | 4.31 | 4.31 | 4.38 | 4.24 | 26.44M |
| September 29, 2025 | 4.17 | 4.28 | 4.28 | 4.29 | 4.12 | 26.95M |
| September 26, 2025 | 4.11 | 4.14 | 4.14 | 4.19 | 4.08 | 21.1M |
| September 25, 2025 | 4.15 | 4.12 | 4.12 | 4.23 | 4.11 | 20.89M |
| September 24, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.1 | 16.54M |