5.41
+0.09(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.32 | 5.41 | 5.41 | 5.45 | 5.32 | 7.63M |
| December 24, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.27 | 7.65M |
| December 23, 2025 | 5.33 | 5.29 | 5.29 | 5.34 | 5.21 | 11.05M |
| December 22, 2025 | 5.33 | 5.31 | 5.31 | 5.37 | 5.25 | 12.14M |
| December 19, 2025 | 5.15 | 5.34 | 5.34 | 5.34 | 5.09 | 9.4M |
| December 18, 2025 | 5.02 | 5.14 | 5.14 | 5.2 | 4.98 | 9.31M |
| December 17, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.9 | 10.04M |
| December 16, 2025 | 5.12 | 5.01 | 5.01 | 5.18 | 4.96 | 10.98M |
| December 15, 2025 | 4.96 | 5.14 | 5.14 | 5.17 | 4.92 | 12.55M |
| December 12, 2025 | 5.19 | 5.01 | 5.01 | 5.26 | 4.97 | 13.34M |
| December 11, 2025 | 5.48 | 5.17 | 5.17 | 5.5 | 5.16 | 13.46M |
| December 10, 2025 | 5.54 | 5.42 | 5.42 | 5.57 | 5.37 | 8.51M |
| December 09, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.43 | 8.6M |
| December 08, 2025 | 5.55 | 5.57 | 5.57 | 5.62 | 5.48 | 7.74M |
| December 05, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.36 | 8.15M |
| December 04, 2025 | 5.52 | 5.42 | 5.42 | 5.57 | 5.39 | 9.34M |
| December 03, 2025 | 5.61 | 5.53 | 5.53 | 5.64 | 5.45 | 10.74M |
| December 02, 2025 | 5.53 | 5.62 | 5.62 | 5.63 | 5.48 | 11.59M |
| December 01, 2025 | 5.63 | 5.55 | 5.55 | 5.73 | 5.51 | 11.02M |
| November 28, 2025 | 5.51 | 5.63 | 5.63 | 5.63 | 5.44 | 7.76M |
| November 27, 2025 | 5.46 | 5.51 | 5.51 | 5.57 | 5.44 | 8.15M |
| November 26, 2025 | 5.55 | 5.49 | 5.49 | 5.65 | 5.44 | 10.47M |
| November 25, 2025 | 5.48 | 5.53 | 5.53 | 5.59 | 5.43 | 11.52M |
| November 24, 2025 | 5.48 | 5.45 | 5.45 | 5.73 | 5.36 | 18.83M |
| November 21, 2025 | 5.65 | 5.37 | 5.37 | 5.76 | 5.3 | 16.28M |
| November 20, 2025 | 5.78 | 5.71 | 5.71 | 5.82 | 5.61 | 11.96M |
| November 19, 2025 | 5.85 | 5.74 | 5.74 | 5.89 | 5.68 | 14.39M |
| November 18, 2025 | 5.97 | 5.85 | 5.85 | 5.98 | 5.77 | 15.06M |
| November 17, 2025 | 5.84 | 5.96 | 5.96 | 5.97 | 5.79 | 12.14M |
| November 14, 2025 | 5.76 | 5.84 | 5.84 | 5.93 | 5.76 | 11.62M |
| November 13, 2025 | 5.73 | 5.76 | 5.76 | 5.79 | 5.63 | 7.64M |
| November 12, 2025 | 5.72 | 5.73 | 5.73 | 5.74 | 5.66 | 8.82M |
| November 11, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.64 | 6.84M |
| November 10, 2025 | 5.64 | 5.7 | 5.7 | 5.72 | 5.62 | 7.23M |
| November 07, 2025 | 5.61 | 5.62 | 5.62 | 5.65 | 5.53 | 7.43M |
| November 06, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.49 | 9.04M |
| November 05, 2025 | 5.51 | 5.59 | 5.59 | 5.61 | 5.43 | 7.89M |
| November 04, 2025 | 5.5 | 5.53 | 5.53 | 5.55 | 5.46 | 10.63M |
| November 03, 2025 | 5.36 | 5.5 | 5.5 | 5.52 | 5.34 | 15.5M |
| October 31, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.25 | 8.89M |
| October 30, 2025 | 5.27 | 5.27 | 5.27 | 5.32 | 5.22 | 7.83M |
| October 29, 2025 | 5.3 | 5.27 | 5.27 | 5.31 | 5.2 | 8.8M |
| October 28, 2025 | 5.25 | 5.32 | 5.32 | 5.34 | 5.23 | 10.1M |
| October 27, 2025 | 5.35 | 5.25 | 5.25 | 5.35 | 5.15 | 11.79M |
| October 24, 2025 | 5.34 | 5.28 | 5.28 | 5.38 | 5.15 | 13.34M |
| October 23, 2025 | 5.29 | 5.33 | 5.33 | 5.33 | 5.19 | 10.34M |
| October 22, 2025 | 5.22 | 5.25 | 5.25 | 5.28 | 5.12 | 9.43M |
| October 21, 2025 | 5.05 | 5.18 | 5.18 | 5.18 | 5.02 | 10.32M |
| October 20, 2025 | 4.97 | 5.05 | 5.05 | 5.05 | 4.95 | 8.95M |
| October 17, 2025 | 4.96 | 4.96 | 4.96 | 5.03 | 4.92 | 6.22M |
| October 16, 2025 | 5.05 | 4.96 | 4.96 | 5.08 | 4.93 | 6.15M |
| October 15, 2025 | 4.98 | 5.04 | 5.04 | 5.07 | 4.93 | 8.69M |
| October 14, 2025 | 4.96 | 5 | 5 | 5.04 | 4.92 | 7.56M |
| October 13, 2025 | 4.88 | 4.96 | 4.96 | 4.97 | 4.67 | 9.19M |
| October 10, 2025 | 4.91 | 5.02 | 5.02 | 5.03 | 4.85 | 8.51M |
| October 09, 2025 | 4.93 | 4.92 | 4.92 | 4.97 | 4.81 | 8.45M |
| September 30, 2025 | 4.89 | 4.93 | 4.93 | 4.99 | 4.88 | 7.35M |
| September 29, 2025 | 4.81 | 4.88 | 4.88 | 4.91 | 4.7 | 7.58M |
| September 26, 2025 | 4.76 | 4.83 | 4.83 | 4.9 | 4.69 | 7.03M |
| September 25, 2025 | 4.84 | 4.77 | 4.77 | 4.89 | 4.72 | 7.47M |