5.91
+0.6(+11.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.73 | 5.31 | 5.31 | 5.35 | 4.68 | 46.48M |
| December 23, 2025 | 4.66 | 4.46 | 4.46 | 4.76 | 4.44 | 20.62M |
| December 22, 2025 | 4.8 | 4.71 | 4.71 | 4.88 | 4.63 | 20.92M |
| December 19, 2025 | 4.12 | 4.62 | 4.62 | 4.75 | 4.11 | 36.49M |
| December 18, 2025 | 5.07 | 4.1 | 4.1 | 5.13 | 4.08 | 44.75M |
| December 17, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5.03 | 5.56M |
| December 16, 2025 | 5.17 | 5.18 | 5.18 | 5.25 | 5.03 | 8.45M |
| December 15, 2025 | 5.3 | 5.16 | 5.16 | 5.31 | 5.15 | 6.78M |
| December 12, 2025 | 5.4 | 5.3 | 5.3 | 5.44 | 5.24 | 5.49M |
| December 11, 2025 | 5.55 | 5.39 | 5.39 | 5.59 | 5.38 | 5.92M |
| December 10, 2025 | 5.51 | 5.55 | 5.55 | 5.73 | 5.5 | 5.88M |
| December 09, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.48 | 4.3M |
| December 08, 2025 | 5.45 | 5.58 | 5.58 | 5.61 | 5.45 | 6.33M |
| December 05, 2025 | 5.29 | 5.55 | 5.55 | 5.55 | 5.16 | 10.29M |
| December 04, 2025 | 5.96 | 5.34 | 5.34 | 5.96 | 5.32 | 6.87M |
| December 03, 2025 | 5.44 | 5.54 | 5.54 | 5.58 | 5.44 | 5.97M |
| December 02, 2025 | 5.85 | 5.48 | 5.48 | 5.85 | 5.42 | 16.11M |
| December 01, 2025 | 5.9 | 5.82 | 5.82 | 5.93 | 5.8 | 7.46M |
| November 28, 2025 | 5.96 | 5.91 | 5.91 | 5.96 | 5.81 | 7.59M |
| November 27, 2025 | 5.96 | 5.9 | 5.9 | 6.03 | 5.85 | 8.26M |
| November 26, 2025 | 6.05 | 5.87 | 5.87 | 6.06 | 5.83 | 13.92M |
| November 25, 2025 | 6.01 | 6.1 | 6.1 | 6.13 | 5.93 | 7.14M |
| November 24, 2025 | 5.9 | 6.01 | 6.01 | 6.08 | 5.89 | 7.03M |
| November 21, 2025 | 6.14 | 5.94 | 5.94 | 6.14 | 5.76 | 10.69M |
| November 20, 2025 | 6.1 | 6.15 | 6.15 | 6.19 | 6.08 | 6.74M |
| November 19, 2025 | 6.18 | 6.04 | 6.04 | 6.23 | 6.02 | 9.94M |
| November 18, 2025 | 6.28 | 6.18 | 6.18 | 6.28 | 6.16 | 8.52M |
| November 17, 2025 | 6.46 | 6.3 | 6.3 | 6.65 | 6.27 | 19.84M |
| November 14, 2025 | 6.22 | 6.52 | 6.52 | 6.66 | 6.17 | 18.14M |
| November 13, 2025 | 6.27 | 6.21 | 6.21 | 6.36 | 6.2 | 9.06M |
| November 12, 2025 | 6.22 | 6.25 | 6.25 | 6.31 | 6.16 | 8.55M |
| November 11, 2025 | 6.31 | 6.22 | 6.22 | 6.35 | 6.16 | 10.88M |
| November 10, 2025 | 6.39 | 6.33 | 6.33 | 6.55 | 6.29 | 12.34M |
| November 07, 2025 | 6.31 | 6.37 | 6.37 | 6.43 | 6.25 | 10.1M |
| November 06, 2025 | 6.25 | 6.31 | 6.31 | 6.37 | 6.1 | 16.03M |
| November 05, 2025 | 6.3 | 6.27 | 6.27 | 6.5 | 6.23 | 14.47M |
| November 04, 2025 | 6.56 | 6.36 | 6.36 | 6.68 | 6.3 | 27.6M |
| November 03, 2025 | 6.55 | 6.76 | 6.76 | 6.98 | 6.5 | 34.29M |
| October 31, 2025 | 6.38 | 6.55 | 6.55 | 6.55 | 6.31 | 16.19M |
| October 30, 2025 | 6.37 | 6.35 | 6.35 | 6.55 | 6.33 | 16.42M |
| October 29, 2025 | 6.25 | 6.33 | 6.33 | 6.43 | 6.12 | 21.66M |
| October 28, 2025 | 6.54 | 6.33 | 6.33 | 6.62 | 6.2 | 27.98M |
| October 27, 2025 | 6.4 | 6.54 | 6.54 | 6.71 | 6.3 | 26.2M |
| October 24, 2025 | 6.19 | 6.28 | 6.28 | 6.39 | 6.06 | 25.37M |
| October 23, 2025 | 5.6 | 6.19 | 6.19 | 6.6 | 5.59 | 43.15M |
| October 22, 2025 | 5.29 | 5.62 | 5.62 | 5.75 | 5.28 | 20.48M |
| October 21, 2025 | 5.17 | 5.31 | 5.31 | 5.32 | 5.17 | 12.03M |
| October 20, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.12 | 7.39M |
| October 17, 2025 | 5.17 | 5.1 | 5.1 | 5.25 | 5.09 | 8.53M |
| October 16, 2025 | 5.15 | 5.24 | 5.24 | 5.29 | 5.08 | 10.4M |
| October 15, 2025 | 5.03 | 5.12 | 5.12 | 5.14 | 5.03 | 5.83M |
| October 14, 2025 | 5.18 | 5.13 | 5.13 | 5.29 | 5.08 | 8.41M |
| October 13, 2025 | 4.99 | 5.15 | 5.15 | 5.16 | 4.99 | 11.03M |
| October 10, 2025 | 5.14 | 5.17 | 5.17 | 5.32 | 5.12 | 11.09M |
| October 09, 2025 | 5.3 | 5.14 | 5.14 | 5.3 | 5.1 | 14.55M |
| September 30, 2025 | 5.34 | 5.27 | 5.27 | 5.39 | 5.27 | 7.72M |
| September 29, 2025 | 5.34 | 5.36 | 5.36 | 5.4 | 5.23 | 9.1M |
| September 26, 2025 | 5.2 | 5.3 | 5.3 | 5.44 | 5.13 | 13.91M |
| September 25, 2025 | 5.26 | 5.17 | 5.17 | 5.28 | 5.14 | 10.12M |
| September 24, 2025 | 5.22 | 5.26 | 5.26 | 5.32 | 5.15 | 9.31M |
