5.33
+0.14(+2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.12 | 5.19 | 5.19 | 5.25 | 5.1 | 17.6M |
| December 23, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.09 | 18.18M |
| December 22, 2025 | 5.2 | 5.16 | 5.16 | 5.27 | 5.15 | 18.9M |
| December 19, 2025 | 5.12 | 5.2 | 5.2 | 5.23 | 5.1 | 16.93M |
| December 18, 2025 | 5.05 | 5.12 | 5.12 | 5.19 | 5.03 | 18.44M |
| December 17, 2025 | 5.13 | 5.07 | 5.07 | 5.22 | 4.94 | 28.4M |
| December 16, 2025 | 5.3 | 5.15 | 5.15 | 5.33 | 5.13 | 20.86M |
| December 15, 2025 | 5.27 | 5.32 | 5.32 | 5.39 | 5.17 | 19.59M |
| December 12, 2025 | 5.39 | 5.32 | 5.32 | 5.47 | 5.28 | 25.18M |
| December 11, 2025 | 5.56 | 5.41 | 5.41 | 5.57 | 5.4 | 22M |
| December 10, 2025 | 5.6 | 5.55 | 5.55 | 5.65 | 5.49 | 24.4M |
| December 09, 2025 | 5.6 | 5.64 | 5.64 | 5.7 | 5.56 | 32.11M |
| December 08, 2025 | 5.49 | 5.62 | 5.62 | 5.65 | 5.49 | 30.03M |
| December 05, 2025 | 5.47 | 5.51 | 5.51 | 5.52 | 5.38 | 27.22M |
| December 04, 2025 | 5.32 | 5.47 | 5.47 | 5.58 | 5.32 | 35.41M |
| December 03, 2025 | 5.69 | 5.56 | 5.56 | 5.73 | 5.54 | 48.82M |
| December 02, 2025 | 5.48 | 5.68 | 5.68 | 5.88 | 5.48 | 70.87M |
| December 01, 2025 | 5.43 | 5.53 | 5.53 | 5.55 | 5.4 | 33.15M |
| November 28, 2025 | 5.32 | 5.43 | 5.43 | 5.46 | 5.28 | 33.43M |
| November 27, 2025 | 5.31 | 5.33 | 5.33 | 5.41 | 5.3 | 24.48M |
| November 26, 2025 | 5.25 | 5.31 | 5.31 | 5.42 | 5.23 | 28.54M |
| November 25, 2025 | 5.12 | 5.28 | 5.28 | 5.33 | 5.08 | 27.43M |
| November 24, 2025 | 5.06 | 5.11 | 5.11 | 5.13 | 4.99 | 23.18M |
| November 21, 2025 | 5.19 | 4.99 | 4.99 | 5.25 | 4.98 | 32.61M |
| November 20, 2025 | 5.25 | 5.26 | 5.26 | 5.3 | 5.19 | 22.64M |
| November 19, 2025 | 5.34 | 5.26 | 5.26 | 5.36 | 5.21 | 27.57M |
| November 18, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.31 | 25.92M |
| November 17, 2025 | 5.31 | 5.44 | 5.44 | 5.45 | 5.27 | 29.52M |
| November 14, 2025 | 5.25 | 5.32 | 5.32 | 5.42 | 5.24 | 28.58M |
| November 13, 2025 | 5.18 | 5.27 | 5.27 | 5.3 | 5.16 | 23.83M |
| November 12, 2025 | 5.19 | 5.2 | 5.2 | 5.24 | 5.15 | 17.48M |
| November 11, 2025 | 5.24 | 5.22 | 5.22 | 5.26 | 5.19 | 19.17M |
| November 10, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.19 | 21.15M |
| November 07, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.16 | 20.26M |
| November 06, 2025 | 5.17 | 5.19 | 5.19 | 5.22 | 5.15 | 15.77M |
| November 05, 2025 | 5.07 | 5.19 | 5.19 | 5.2 | 5.05 | 21.01M |
| November 04, 2025 | 5.12 | 5.11 | 5.11 | 5.14 | 5.07 | 18.58M |
| November 03, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.04 | 22.43M |
| October 31, 2025 | 5.04 | 5.09 | 5.09 | 5.12 | 5.01 | 21.15M |
| October 30, 2025 | 5.12 | 5 | 5 | 5.12 | 5 | 28.52M |
| October 29, 2025 | 5.16 | 5.12 | 5.12 | 5.27 | 5.11 | 39.87M |
| October 28, 2025 | 4.99 | 5.06 | 5.06 | 5.09 | 4.95 | 18.47M |
| October 27, 2025 | 5 | 5.01 | 5.01 | 5.04 | 4.94 | 19.09M |
| October 24, 2025 | 4.94 | 4.97 | 4.97 | 5.01 | 4.93 | 17.42M |
| October 23, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.83 | 14.82M |
| October 22, 2025 | 4.91 | 4.9 | 4.9 | 4.96 | 4.85 | 15.91M |
| October 21, 2025 | 4.76 | 4.92 | 4.92 | 4.92 | 4.76 | 22.73M |
| October 20, 2025 | 4.72 | 4.78 | 4.78 | 4.8 | 4.72 | 19.97M |
| October 17, 2025 | 4.82 | 4.66 | 4.66 | 4.84 | 4.66 | 21.61M |
| October 16, 2025 | 4.88 | 4.82 | 4.82 | 4.9 | 4.8 | 21.23M |
| October 15, 2025 | 4.86 | 4.9 | 4.9 | 4.92 | 4.81 | 22.25M |
| October 14, 2025 | 5.05 | 4.85 | 4.85 | 5.08 | 4.82 | 37.02M |
| October 13, 2025 | 4.87 | 5 | 5 | 5.02 | 4.64 | 39.02M |
| October 10, 2025 | 5.11 | 5.06 | 5.06 | 5.15 | 5.02 | 37.12M |
| October 09, 2025 | 5.26 | 5.1 | 5.1 | 5.32 | 5.09 | 44.77M |
| September 30, 2025 | 5.25 | 5.25 | 5.25 | 5.4 | 5.23 | 27.31M |
| September 29, 2025 | 5.18 | 5.23 | 5.23 | 5.29 | 5.07 | 27.78M |
| September 26, 2025 | 5.26 | 5.16 | 5.16 | 5.31 | 5.16 | 29.06M |
| September 25, 2025 | 5.38 | 5.3 | 5.3 | 5.45 | 5.29 | 23.97M |
| September 24, 2025 | 5.33 | 5.39 | 5.39 | 5.39 | 5.22 | 30.5M |