4.83
-0.25(-4.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 279,300 |
| December 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 467,900 |
| December 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
| December 19, 2025 | 5.53 | 5.63 | 5.63 | 5.66 | 5.51 | 22.12M |
| December 18, 2025 | 5.46 | 5.53 | 5.53 | 5.64 | 5.38 | 22.6M |
| December 17, 2025 | 5.21 | 5.46 | 5.46 | 5.48 | 5.17 | 24.45M |
| December 16, 2025 | 5.35 | 5.21 | 5.21 | 5.35 | 5.2 | 12.55M |
| December 15, 2025 | 5.3 | 5.33 | 5.33 | 5.39 | 5.25 | 9.69M |
| December 12, 2025 | 5.4 | 5.35 | 5.35 | 5.42 | 5.33 | 12.74M |
| December 11, 2025 | 5.48 | 5.42 | 5.42 | 5.51 | 5.41 | 12.38M |
| December 10, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.42 | 16.4M |
| December 09, 2025 | 5.48 | 5.5 | 5.5 | 5.53 | 5.46 | 14.16M |
| December 08, 2025 | 5.53 | 5.5 | 5.5 | 5.62 | 5.45 | 23.52M |
| December 05, 2025 | 5.22 | 5.53 | 5.53 | 5.57 | 5.2 | 49.28M |
| December 04, 2025 | 5.21 | 5.22 | 5.22 | 5.38 | 5.09 | 60.72M |
| December 03, 2025 | 5.6 | 5.57 | 5.57 | 5.65 | 5.54 | 18.09M |
| December 02, 2025 | 5.75 | 5.62 | 5.62 | 5.8 | 5.55 | 26.54M |
| December 01, 2025 | 5.68 | 5.73 | 5.73 | 5.74 | 5.65 | 16.08M |
| November 28, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.63 | 12.19M |
| November 27, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.64 | 12.82M |
| November 26, 2025 | 5.72 | 5.72 | 5.72 | 5.82 | 5.67 | 20.3M |
| November 25, 2025 | 5.64 | 5.72 | 5.72 | 5.73 | 5.61 | 19.74M |
| November 24, 2025 | 5.6 | 5.62 | 5.62 | 5.68 | 5.54 | 14.46M |
| November 21, 2025 | 5.76 | 5.57 | 5.57 | 5.8 | 5.57 | 23.94M |
| November 20, 2025 | 5.82 | 5.79 | 5.79 | 5.84 | 5.74 | 13.7M |
| November 19, 2025 | 5.91 | 5.81 | 5.81 | 5.92 | 5.78 | 18.1M |
| November 18, 2025 | 5.99 | 5.91 | 5.91 | 6.03 | 5.88 | 23.72M |
| November 17, 2025 | 6.12 | 6.01 | 6.01 | 6.18 | 5.99 | 32.61M |
| November 14, 2025 | 5.79 | 6.19 | 6.19 | 6.25 | 5.79 | 46.14M |
| November 13, 2025 | 6.02 | 6.1 | 6.1 | 6.1 | 5.79 | 35.68M |
| November 12, 2025 | 5.79 | 6.09 | 6.09 | 6.19 | 5.79 | 52.87M |
| November 11, 2025 | 5.98 | 6.01 | 6.01 | 6.02 | 5.92 | 33.62M |
| November 10, 2025 | 5.81 | 5.98 | 5.98 | 6 | 5.8 | 40.27M |
| November 07, 2025 | 5.79 | 5.83 | 5.83 | 5.87 | 5.79 | 17.45M |
| November 06, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.8 | 23.42M |
| November 05, 2025 | 5.75 | 5.92 | 5.92 | 5.96 | 5.73 | 34.04M |
| November 04, 2025 | 5.84 | 5.79 | 5.79 | 5.85 | 5.75 | 16.01M |
| November 03, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.78 | 21M |
| October 31, 2025 | 5.7 | 5.81 | 5.81 | 5.82 | 5.68 | 27.05M |
| October 30, 2025 | 5.91 | 5.72 | 5.72 | 5.93 | 5.72 | 34.76M |
| October 29, 2025 | 5.85 | 5.89 | 5.89 | 5.9 | 5.78 | 26.05M |
| October 28, 2025 | 5.89 | 5.89 | 5.89 | 5.94 | 5.85 | 25.39M |
| October 27, 2025 | 5.84 | 5.92 | 5.92 | 5.92 | 5.77 | 31.51M |
| October 24, 2025 | 5.89 | 5.83 | 5.83 | 5.95 | 5.81 | 29.25M |
| October 23, 2025 | 6.11 | 5.9 | 5.9 | 6.11 | 5.78 | 35.71M |
| October 22, 2025 | 6.05 | 5.9 | 5.9 | 6.12 | 5.89 | 45.75M |
| October 21, 2025 | 6.07 | 6 | 6 | 6.12 | 5.9 | 58.02M |
| October 20, 2025 | 5.94 | 6.15 | 6.15 | 6.18 | 5.78 | 83.14M |
| October 17, 2025 | 6.11 | 6.06 | 6.06 | 6.43 | 5.95 | 138.51M |
| October 16, 2025 | 5.66 | 5.95 | 5.95 | 5.95 | 5.61 | 48.34M |
| October 15, 2025 | 5.32 | 5.41 | 5.41 | 5.42 | 5.32 | 20.87M |
| October 14, 2025 | 5.33 | 5.33 | 5.33 | 5.42 | 5.3 | 20.86M |
| October 13, 2025 | 5.16 | 5.31 | 5.31 | 5.31 | 5.13 | 19.4M |
| October 10, 2025 | 5.25 | 5.32 | 5.32 | 5.37 | 5.24 | 24.31M |
| October 09, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.17 | 26.8M |
| September 30, 2025 | 5.33 | 5.25 | 5.25 | 5.37 | 5.18 | 37.69M |
| September 29, 2025 | 5.44 | 5.32 | 5.32 | 5.44 | 5.29 | 24.85M |
| September 26, 2025 | 5.48 | 5.42 | 5.42 | 5.54 | 5.41 | 16.89M |
| September 25, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.49 | 16.28M |
| September 24, 2025 | 5.46 | 5.56 | 5.56 | 5.59 | 5.42 | 20.22M |