5.29
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.21 | 5.28 | 5.28 | 5.29 | 5.19 | 15.71M |
| December 23, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.21 | 16.32M |
| December 22, 2025 | 5.31 | 5.3 | 5.3 | 5.34 | 5.28 | 17.18M |
| December 19, 2025 | 5.27 | 5.32 | 5.32 | 5.32 | 5.25 | 20.04M |
| December 18, 2025 | 5.22 | 5.25 | 5.25 | 5.3 | 5.19 | 19.46M |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.12 | 23.78M |
| December 16, 2025 | 5.29 | 5.24 | 5.24 | 5.31 | 5.21 | 24.29M |
| December 15, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.16 | 18.56M |
| December 12, 2025 | 5.27 | 5.28 | 5.28 | 5.33 | 5.25 | 19.06M |
| December 11, 2025 | 5.35 | 5.24 | 5.24 | 5.35 | 5.23 | 23.52M |
| December 10, 2025 | 5.42 | 5.35 | 5.35 | 5.43 | 5.29 | 33.32M |
| December 09, 2025 | 5.54 | 5.43 | 5.43 | 5.56 | 5.43 | 27.51M |
| December 08, 2025 | 5.56 | 5.56 | 5.56 | 5.61 | 5.54 | 21.63M |
| December 05, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.46 | 24.23M |
| December 04, 2025 | 5.62 | 5.51 | 5.51 | 5.62 | 5.46 | 22.57M |
| December 03, 2025 | 5.71 | 5.54 | 5.54 | 5.72 | 5.51 | 39.64M |
| December 02, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.65 | 23.79M |
| December 01, 2025 | 5.66 | 5.72 | 5.72 | 5.76 | 5.61 | 35.22M |
| November 28, 2025 | 5.62 | 5.66 | 5.66 | 5.67 | 5.57 | 22.79M |
| November 27, 2025 | 5.68 | 5.62 | 5.62 | 5.7 | 5.61 | 25.9M |
| November 26, 2025 | 5.71 | 5.68 | 5.68 | 5.79 | 5.65 | 31.4M |
| November 25, 2025 | 5.69 | 5.74 | 5.74 | 5.77 | 5.67 | 44.67M |
| November 24, 2025 | 5.52 | 5.69 | 5.69 | 5.73 | 5.46 | 47.08M |
| November 21, 2025 | 5.62 | 5.48 | 5.48 | 5.7 | 5.41 | 39.43M |
| November 20, 2025 | 5.65 | 5.66 | 5.66 | 5.72 | 5.6 | 31.44M |
| November 19, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.58 | 34.34M |
| November 18, 2025 | 5.64 | 5.73 | 5.73 | 5.76 | 5.6 | 50.32M |
| November 17, 2025 | 5.58 | 5.64 | 5.64 | 5.66 | 5.53 | 31.8M |
| November 14, 2025 | 5.6 | 5.55 | 5.55 | 5.62 | 5.54 | 21.44M |
| November 13, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.52 | 21.67M |
| November 12, 2025 | 5.58 | 5.54 | 5.54 | 5.61 | 5.52 | 23.07M |
| November 11, 2025 | 5.59 | 5.58 | 5.58 | 5.63 | 5.56 | 22.68M |
| November 10, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.55 | 22.58M |
| November 07, 2025 | 5.6 | 5.55 | 5.55 | 5.61 | 5.55 | 25.95M |
| November 06, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.59 | 23.88M |
| November 05, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.57 | 30.67M |
| November 04, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.61 | 24.68M |
| November 03, 2025 | 5.66 | 5.71 | 5.71 | 5.72 | 5.62 | 29.72M |
| October 31, 2025 | 5.53 | 5.65 | 5.65 | 5.68 | 5.53 | 32.62M |
| October 30, 2025 | 5.61 | 5.54 | 5.54 | 5.64 | 5.53 | 28.52M |
| October 29, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.54 | 27.24M |
| October 28, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.57 | 25.53M |
| October 27, 2025 | 5.68 | 5.63 | 5.63 | 5.71 | 5.61 | 28.78M |
| October 24, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.63 | 30.5M |
| October 23, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.57 | 22.79M |
| October 22, 2025 | 5.65 | 5.68 | 5.68 | 5.74 | 5.61 | 20.88M |
| October 21, 2025 | 5.58 | 5.66 | 5.66 | 5.69 | 5.57 | 21.93M |
| October 20, 2025 | 5.55 | 5.59 | 5.59 | 5.63 | 5.55 | 22.36M |
| October 17, 2025 | 5.68 | 5.51 | 5.51 | 5.72 | 5.49 | 30.56M |
| October 16, 2025 | 5.73 | 5.68 | 5.68 | 5.75 | 5.66 | 22.57M |
| October 15, 2025 | 5.69 | 5.76 | 5.76 | 5.79 | 5.64 | 30.87M |
| October 14, 2025 | 5.86 | 5.69 | 5.69 | 5.91 | 5.68 | 38.15M |
| October 13, 2025 | 5.71 | 5.84 | 5.84 | 5.86 | 5.62 | 36.5M |
| October 10, 2025 | 5.9 | 5.89 | 5.89 | 5.96 | 5.81 | 33.35M |
| October 09, 2025 | 5.93 | 5.92 | 5.92 | 6 | 5.9 | 36.96M |
| September 30, 2025 | 5.83 | 5.87 | 5.87 | 5.92 | 5.83 | 25.2M |
| September 29, 2025 | 5.73 | 5.83 | 5.83 | 5.88 | 5.65 | 32.13M |
| September 26, 2025 | 5.84 | 5.73 | 5.73 | 5.92 | 5.73 | 32.68M |
| September 25, 2025 | 5.82 | 5.87 | 5.87 | 5.97 | 5.82 | 33.03M |
| September 24, 2025 | 5.67 | 5.84 | 5.84 | 5.85 | 5.65 | 34.67M |