5.19
+0.09(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.04 | 5.1 | 5.1 | 5.14 | 5.02 | 8.26M |
| December 23, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 5.03 | 7.4M |
| December 22, 2025 | 5.11 | 5.11 | 5.11 | 5.16 | 5.08 | 9.63M |
| December 19, 2025 | 4.96 | 5.1 | 5.1 | 5.11 | 4.95 | 9.85M |
| December 18, 2025 | 4.92 | 4.94 | 4.94 | 5.02 | 4.89 | 10.7M |
| December 17, 2025 | 5.04 | 4.93 | 4.93 | 5.05 | 4.84 | 13.39M |
| December 16, 2025 | 5.21 | 5.04 | 5.04 | 5.25 | 5.03 | 12.42M |
| December 15, 2025 | 5.2 | 5.25 | 5.25 | 5.29 | 5.16 | 10.02M |
| December 12, 2025 | 5.46 | 5.25 | 5.25 | 5.5 | 5.22 | 19.74M |
| December 11, 2025 | 5.41 | 5.5 | 5.5 | 5.62 | 5.36 | 22.8M |
| December 10, 2025 | 5.53 | 5.39 | 5.39 | 5.58 | 5.38 | 17.11M |
| December 09, 2025 | 5.36 | 5.51 | 5.51 | 5.7 | 5.34 | 30.93M |
| December 08, 2025 | 5.3 | 5.34 | 5.34 | 5.39 | 5.26 | 7.45M |
| December 05, 2025 | 5.23 | 5.29 | 5.29 | 5.3 | 5.13 | 7.9M |
| December 04, 2025 | 5.26 | 5.21 | 5.21 | 5.35 | 5.17 | 7.42M |
| December 03, 2025 | 5.39 | 5.35 | 5.35 | 5.42 | 5.29 | 6.24M |
| December 02, 2025 | 5.38 | 5.37 | 5.37 | 5.39 | 5.26 | 6.82M |
| December 01, 2025 | 5.39 | 5.37 | 5.37 | 5.5 | 5.34 | 11.46M |
| November 28, 2025 | 5.26 | 5.37 | 5.37 | 5.38 | 5.21 | 7.27M |
| November 27, 2025 | 5.26 | 5.25 | 5.25 | 5.33 | 5.18 | 6.27M |
| November 26, 2025 | 5.31 | 5.24 | 5.24 | 5.35 | 5.21 | 8.61M |
| November 25, 2025 | 5.3 | 5.31 | 5.31 | 5.36 | 5.25 | 6.8M |
| November 24, 2025 | 5.2 | 5.27 | 5.27 | 5.31 | 5.16 | 9.35M |
| November 21, 2025 | 5.41 | 5.15 | 5.15 | 5.49 | 5.13 | 14.89M |
| November 20, 2025 | 5.48 | 5.44 | 5.44 | 5.54 | 5.37 | 9.01M |
| November 19, 2025 | 5.61 | 5.47 | 5.47 | 5.63 | 5.38 | 12.39M |
| November 18, 2025 | 5.75 | 5.61 | 5.61 | 5.75 | 5.57 | 10.61M |
| November 17, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.66 | 11.43M |
| November 14, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.67 | 10.94M |
| November 13, 2025 | 5.7 | 5.72 | 5.72 | 5.75 | 5.65 | 8.69M |
| November 12, 2025 | 5.68 | 5.69 | 5.69 | 5.74 | 5.64 | 8.82M |
| November 11, 2025 | 5.69 | 5.71 | 5.71 | 5.75 | 5.63 | 11.02M |
| November 10, 2025 | 5.62 | 5.67 | 5.67 | 5.69 | 5.58 | 13.32M |
| November 07, 2025 | 5.51 | 5.61 | 5.61 | 5.66 | 5.5 | 13.86M |
| November 06, 2025 | 5.62 | 5.53 | 5.53 | 5.63 | 5.48 | 9.69M |
| November 05, 2025 | 5.42 | 5.57 | 5.57 | 5.58 | 5.42 | 11.88M |
| November 04, 2025 | 5.45 | 5.47 | 5.47 | 5.51 | 5.41 | 10.04M |
| November 03, 2025 | 5.37 | 5.45 | 5.45 | 5.46 | 5.36 | 10.87M |
| October 31, 2025 | 5.35 | 5.39 | 5.39 | 5.42 | 5.33 | 9.98M |
| October 30, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.32 | 6.88M |
| October 29, 2025 | 5.6 | 5.43 | 5.43 | 5.6 | 5.36 | 12.28M |
| October 28, 2025 | 5.5 | 5.58 | 5.58 | 5.62 | 5.45 | 13.2M |
| October 27, 2025 | 5.57 | 5.49 | 5.49 | 5.6 | 5.46 | 9.02M |
| October 24, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.51 | 6.4M |
| October 23, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.42 | 6.69M |
| October 22, 2025 | 5.51 | 5.52 | 5.52 | 5.57 | 5.47 | 5.61M |
| October 21, 2025 | 5.38 | 5.52 | 5.52 | 5.52 | 5.36 | 6.98M |
| October 20, 2025 | 5.34 | 5.39 | 5.39 | 5.42 | 5.29 | 6.85M |
| October 17, 2025 | 5.35 | 5.27 | 5.27 | 5.4 | 5.26 | 5.12M |
| October 16, 2025 | 5.48 | 5.36 | 5.36 | 5.48 | 5.34 | 6.01M |
| October 15, 2025 | 5.43 | 5.47 | 5.47 | 5.51 | 5.4 | 5.12M |
| October 14, 2025 | 5.45 | 5.44 | 5.44 | 5.52 | 5.42 | 6.86M |
| October 13, 2025 | 5.33 | 5.47 | 5.47 | 5.47 | 5.16 | 8.68M |
| October 10, 2025 | 5.4 | 5.45 | 5.45 | 5.51 | 5.36 | 7.6M |
| October 09, 2025 | 5.42 | 5.39 | 5.39 | 5.5 | 5.37 | 8.09M |
| September 30, 2025 | 5.48 | 5.41 | 5.41 | 5.5 | 5.4 | 7.03M |
| September 29, 2025 | 5.35 | 5.46 | 5.46 | 5.47 | 5.29 | 8.17M |
| September 26, 2025 | 5.32 | 5.35 | 5.35 | 5.44 | 5.26 | 7.83M |
| September 25, 2025 | 5.46 | 5.31 | 5.31 | 5.49 | 5.27 | 9.16M |
| September 24, 2025 | 5.3 | 5.45 | 5.45 | 5.51 | 5.21 | 9.97M |