5.25
+0.04(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.11 | 5.21 | 5.21 | 5.22 | 5.08 | 8.41M |
| December 23, 2025 | 5.16 | 5.11 | 5.11 | 5.18 | 5.1 | 8.52M |
| December 22, 2025 | 5.21 | 5.17 | 5.17 | 5.26 | 5.16 | 8.95M |
| December 19, 2025 | 5.07 | 5.21 | 5.21 | 5.24 | 5.06 | 15.14M |
| December 18, 2025 | 5.07 | 5.06 | 5.06 | 5.14 | 5.02 | 9.36M |
| December 17, 2025 | 5.24 | 5.07 | 5.07 | 5.24 | 4.98 | 19.89M |
| December 16, 2025 | 5.24 | 5.25 | 5.25 | 5.34 | 5.1 | 15.8M |
| December 15, 2025 | 5.33 | 5.26 | 5.26 | 5.37 | 5.24 | 12.75M |
| December 12, 2025 | 5.14 | 5.31 | 5.31 | 5.4 | 5.11 | 21.27M |
| December 11, 2025 | 5.17 | 5.15 | 5.15 | 5.27 | 5.14 | 9.06M |
| December 10, 2025 | 5.23 | 5.17 | 5.17 | 5.25 | 5.16 | 9.96M |
| December 09, 2025 | 5.23 | 5.25 | 5.25 | 5.27 | 5.19 | 9.2M |
| December 08, 2025 | 5.23 | 5.23 | 5.23 | 5.3 | 5.21 | 9.2M |
| December 05, 2025 | 5.09 | 5.22 | 5.22 | 5.23 | 5.05 | 11.27M |
| December 04, 2025 | 5.09 | 5.08 | 5.08 | 5.15 | 5.05 | 6.95M |
| December 03, 2025 | 5.15 | 5.15 | 5.15 | 5.2 | 5.12 | 7.88M |
| December 02, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.07 | 7.08M |
| December 01, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.14 | 7.51M |
| November 28, 2025 | 5.09 | 5.16 | 5.16 | 5.17 | 5.05 | 6.59M |
| November 27, 2025 | 5.1 | 5.09 | 5.09 | 5.15 | 5.06 | 6.35M |
| November 26, 2025 | 5.14 | 5.07 | 5.07 | 5.19 | 5.05 | 8.4M |
| November 25, 2025 | 5.08 | 5.14 | 5.14 | 5.18 | 5.06 | 8.86M |
| November 24, 2025 | 5.01 | 5.06 | 5.06 | 5.1 | 4.98 | 9.71M |
| November 21, 2025 | 5.23 | 4.96 | 4.96 | 5.29 | 4.95 | 19.67M |
| November 20, 2025 | 5.4 | 5.29 | 5.29 | 5.41 | 5.25 | 12.23M |
| November 19, 2025 | 5.51 | 5.37 | 5.37 | 5.54 | 5.34 | 11.28M |
| November 18, 2025 | 5.68 | 5.52 | 5.52 | 5.7 | 5.48 | 14.34M |
| November 17, 2025 | 5.59 | 5.68 | 5.68 | 5.7 | 5.55 | 17.08M |
| November 14, 2025 | 5.56 | 5.59 | 5.59 | 5.64 | 5.52 | 10.22M |
| November 13, 2025 | 5.5 | 5.59 | 5.59 | 5.61 | 5.47 | 11.85M |
| November 12, 2025 | 5.57 | 5.52 | 5.52 | 5.63 | 5.48 | 14.78M |
| November 11, 2025 | 5.62 | 5.63 | 5.63 | 5.72 | 5.61 | 15.54M |
| November 10, 2025 | 5.64 | 5.62 | 5.62 | 5.65 | 5.55 | 13.65M |
| November 07, 2025 | 5.57 | 5.6 | 5.6 | 5.62 | 5.53 | 14.6M |
| November 06, 2025 | 5.58 | 5.57 | 5.57 | 5.63 | 5.52 | 19.8M |
| November 05, 2025 | 5.26 | 5.58 | 5.58 | 5.59 | 5.26 | 32.23M |
| November 04, 2025 | 5.3 | 5.34 | 5.34 | 5.43 | 5.29 | 12.19M |
| November 03, 2025 | 5.22 | 5.29 | 5.29 | 5.3 | 5.21 | 13.29M |
| October 31, 2025 | 5.22 | 5.2 | 5.2 | 5.26 | 5.17 | 10.47M |
| October 30, 2025 | 5.34 | 5.2 | 5.2 | 5.35 | 5.2 | 14.02M |
| October 29, 2025 | 5.43 | 5.35 | 5.35 | 5.43 | 5.24 | 17.96M |
| October 28, 2025 | 5.46 | 5.47 | 5.47 | 5.53 | 5.4 | 11.72M |
| October 27, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.44 | 11.71M |
| October 24, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.41 | 10.08M |
| October 23, 2025 | 5.41 | 5.44 | 5.44 | 5.45 | 5.33 | 9.01M |
| October 22, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.34 | 9.49M |
| October 21, 2025 | 5.31 | 5.41 | 5.41 | 5.42 | 5.26 | 11.49M |
| October 20, 2025 | 5.26 | 5.31 | 5.31 | 5.33 | 5.21 | 11.82M |
| October 17, 2025 | 5.39 | 5.2 | 5.2 | 5.41 | 5.2 | 14.24M |
| October 16, 2025 | 5.56 | 5.4 | 5.4 | 5.59 | 5.38 | 13.75M |
| October 15, 2025 | 5.44 | 5.5 | 5.5 | 5.5 | 5.36 | 15.87M |
| October 14, 2025 | 5.51 | 5.37 | 5.37 | 5.54 | 5.36 | 15.12M |
| October 13, 2025 | 5.28 | 5.46 | 5.46 | 5.47 | 5.16 | 15.28M |
| October 10, 2025 | 5.47 | 5.49 | 5.49 | 5.55 | 5.4 | 19.41M |
| October 09, 2025 | 5.32 | 5.44 | 5.44 | 5.45 | 5.31 | 16.37M |
| September 30, 2025 | 5.35 | 5.3 | 5.3 | 5.37 | 5.29 | 10.32M |
| September 29, 2025 | 5.33 | 5.34 | 5.34 | 5.4 | 5.22 | 11.7M |
| September 26, 2025 | 5.33 | 5.32 | 5.32 | 5.39 | 5.28 | 11.17M |
| September 25, 2025 | 5.4 | 5.34 | 5.34 | 5.46 | 5.33 | 15.04M |
| September 24, 2025 | 5.35 | 5.42 | 5.42 | 5.42 | 5.3 | 14.33M |