5.04
+0.13(+2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.91 | 5.04 | 5.04 | 5.23 | 4.84 | 145.58M |
| December 24, 2025 | 4.83 | 4.91 | 4.91 | 5.18 | 4.76 | 144.91M |
| December 23, 2025 | 4.67 | 4.81 | 4.81 | 4.9 | 4.64 | 130.19M |
| December 22, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.63 | 54.18M |
| December 19, 2025 | 4.55 | 4.62 | 4.62 | 4.63 | 4.5 | 63.94M |
| December 18, 2025 | 4.67 | 4.54 | 4.54 | 4.72 | 4.53 | 99.65M |
| December 17, 2025 | 4.42 | 4.65 | 4.65 | 4.74 | 4.38 | 120.05M |
| December 16, 2025 | 4.57 | 4.4 | 4.4 | 4.59 | 4.4 | 50.97M |
| December 15, 2025 | 4.49 | 4.59 | 4.59 | 4.69 | 4.48 | 56.8M |
| December 12, 2025 | 4.49 | 4.49 | 4.49 | 4.55 | 4.46 | 32.91M |
| December 11, 2025 | 4.56 | 4.49 | 4.49 | 4.61 | 4.49 | 46.09M |
| December 10, 2025 | 4.62 | 4.54 | 4.54 | 4.64 | 4.49 | 63.61M |
| December 09, 2025 | 4.57 | 4.66 | 4.66 | 4.75 | 4.56 | 73.32M |
| December 08, 2025 | 4.55 | 4.6 | 4.6 | 4.63 | 4.53 | 38.73M |
| December 05, 2025 | 4.45 | 4.54 | 4.54 | 4.57 | 4.4 | 40.6M |
| December 04, 2025 | 4.51 | 4.44 | 4.44 | 4.55 | 4.41 | 42.44M |
| December 03, 2025 | 4.67 | 4.53 | 4.53 | 4.69 | 4.49 | 58.04M |
| December 02, 2025 | 4.69 | 4.65 | 4.65 | 4.71 | 4.62 | 41.86M |
| December 01, 2025 | 4.81 | 4.71 | 4.71 | 4.82 | 4.68 | 58.74M |
| November 28, 2025 | 4.67 | 4.76 | 4.76 | 4.77 | 4.63 | 44.98M |
| November 27, 2025 | 4.72 | 4.68 | 4.68 | 4.79 | 4.67 | 46.66M |
| November 26, 2025 | 4.76 | 4.71 | 4.71 | 4.84 | 4.69 | 58.36M |
| November 25, 2025 | 4.7 | 4.79 | 4.79 | 4.83 | 4.7 | 57.47M |
| November 24, 2025 | 4.78 | 4.68 | 4.68 | 4.85 | 4.56 | 80.84M |
| November 21, 2025 | 5.04 | 4.73 | 4.73 | 5.08 | 4.72 | 93.08M |
| November 20, 2025 | 5.41 | 5.12 | 5.12 | 5.47 | 5.1 | 75.78M |
| November 19, 2025 | 5.44 | 5.24 | 5.24 | 5.47 | 5.16 | 89.93M |
| November 18, 2025 | 5.65 | 5.39 | 5.39 | 5.7 | 5.36 | 115.75M |
| November 17, 2025 | 5.83 | 5.7 | 5.7 | 5.83 | 5.48 | 102.01M |
| November 14, 2025 | 5.83 | 5.61 | 5.61 | 5.87 | 5.58 | 137.5M |
| November 13, 2025 | 5.55 | 5.84 | 5.84 | 6.03 | 5.55 | 183.26M |
| November 12, 2025 | 5.59 | 5.66 | 5.66 | 5.83 | 5.53 | 146.93M |
| November 11, 2025 | 5.51 | 5.58 | 5.58 | 5.85 | 5.51 | 178.4M |
| November 10, 2025 | 5.65 | 5.48 | 5.48 | 5.69 | 5.35 | 203.03M |
| November 07, 2025 | 5.55 | 5.75 | 5.75 | 5.86 | 5.49 | 217.76M |
| November 06, 2025 | 5.45 | 5.6 | 5.6 | 5.69 | 5.36 | 258.16M |
| November 05, 2025 | 5.27 | 5.71 | 5.71 | 5.87 | 5.16 | 349.13M |
| November 04, 2025 | 5.19 | 5.34 | 5.34 | 5.67 | 5.08 | 314.2M |
| November 03, 2025 | 4.75 | 5.23 | 5.23 | 5.23 | 4.66 | 230.76M |
| October 31, 2025 | 4.94 | 4.75 | 4.75 | 4.94 | 4.69 | 270.66M |
| October 30, 2025 | 5.15 | 5.19 | 5.19 | 5.19 | 4.81 | 215.61M |
| October 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 42.9M |
| October 28, 2025 | 4.23 | 4.29 | 4.29 | 4.3 | 4.19 | 43.03M |
| October 27, 2025 | 4.28 | 4.23 | 4.23 | 4.31 | 4.21 | 37.04M |
| October 24, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.22 | 29.35M |
| October 23, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.16 | 32.81M |
| October 22, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.22 | 30.71M |
| October 21, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.15 | 38.05M |
| October 20, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.16 | 32.93M |
| October 17, 2025 | 4.34 | 4.14 | 4.14 | 4.38 | 4.14 | 61.25M |
| October 16, 2025 | 4.49 | 4.32 | 4.32 | 4.5 | 4.31 | 69.9M |
| October 15, 2025 | 4.52 | 4.53 | 4.53 | 4.56 | 4.43 | 58.18M |
| October 14, 2025 | 4.71 | 4.51 | 4.51 | 4.79 | 4.5 | 84.73M |
| October 13, 2025 | 4.4 | 4.7 | 4.7 | 4.72 | 4.35 | 86.53M |
| October 10, 2025 | 4.64 | 4.67 | 4.67 | 4.8 | 4.61 | 85.8M |
| October 09, 2025 | 4.55 | 4.72 | 4.72 | 4.87 | 4.53 | 131.07M |
| September 30, 2025 | 4.63 | 4.52 | 4.52 | 4.69 | 4.47 | 134.31M |
| September 29, 2025 | 4.6 | 4.63 | 4.63 | 4.73 | 4.51 | 97.52M |
| September 26, 2025 | 4.86 | 4.6 | 4.6 | 4.88 | 4.57 | 147.57M |
| September 25, 2025 | 5.38 | 4.88 | 4.88 | 5.38 | 4.88 | 285.08M |