5.21
+0.37(+7.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.84 | 4.84 | 4.84 | 4.97 | 4.8 | 20.66M |
| December 23, 2025 | 4.85 | 4.85 | 4.85 | 4.93 | 4.79 | 24.68M |
| December 22, 2025 | 4.88 | 4.85 | 4.85 | 4.89 | 4.73 | 50.71M |
| December 19, 2025 | 4.92 | 5.04 | 5.04 | 5.05 | 4.82 | 34.96M |
| December 18, 2025 | 4.71 | 4.96 | 4.96 | 5.01 | 4.71 | 36.67M |
| December 17, 2025 | 4.7 | 4.74 | 4.74 | 4.78 | 4.65 | 18.27M |
| December 16, 2025 | 4.84 | 4.71 | 4.71 | 4.85 | 4.71 | 18.16M |
| December 15, 2025 | 4.91 | 4.82 | 4.82 | 4.91 | 4.76 | 18.35M |
| December 12, 2025 | 4.79 | 4.89 | 4.89 | 4.91 | 4.73 | 27.1M |
| December 11, 2025 | 4.92 | 4.8 | 4.8 | 4.97 | 4.8 | 26.71M |
| December 10, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.89 | 18M |
| December 09, 2025 | 5.05 | 5.01 | 5.01 | 5.1 | 4.94 | 28.07M |
| December 08, 2025 | 4.93 | 5.07 | 5.07 | 5.14 | 4.93 | 28.34M |
| December 05, 2025 | 4.87 | 4.92 | 4.92 | 4.93 | 4.8 | 16.93M |
| December 04, 2025 | 5 | 4.87 | 4.87 | 5 | 4.83 | 24.34M |
| December 03, 2025 | 4.98 | 4.95 | 4.95 | 5.09 | 4.91 | 25.55M |
| December 02, 2025 | 4.99 | 5.02 | 5.02 | 5.1 | 4.94 | 26.63M |
| December 01, 2025 | 5.05 | 4.99 | 4.99 | 5.05 | 4.96 | 21.39M |
| November 28, 2025 | 5 | 5.05 | 5.05 | 5.11 | 4.93 | 29.93M |
| November 27, 2025 | 5.1 | 5.01 | 5.01 | 5.14 | 4.99 | 44.72M |
| November 26, 2025 | 4.79 | 5.1 | 5.1 | 5.29 | 4.72 | 79.63M |
| November 25, 2025 | 4.67 | 4.73 | 4.73 | 4.82 | 4.66 | 26.41M |
| November 24, 2025 | 4.69 | 4.66 | 4.66 | 4.73 | 4.61 | 28.27M |
| November 21, 2025 | 4.9 | 4.65 | 4.65 | 4.96 | 4.65 | 41.96M |
| November 20, 2025 | 5.18 | 4.94 | 4.94 | 5.19 | 4.9 | 40.36M |
| November 19, 2025 | 5.32 | 5.16 | 5.16 | 5.36 | 5.02 | 55.95M |
| November 18, 2025 | 5.57 | 5.36 | 5.36 | 5.57 | 5.31 | 59.17M |
| November 17, 2025 | 5.46 | 5.57 | 5.57 | 5.66 | 5.33 | 72.81M |
| November 14, 2025 | 5.04 | 5.57 | 5.57 | 5.98 | 5.02 | 123.8M |
| November 13, 2025 | 4.91 | 4.99 | 4.99 | 4.99 | 4.73 | 73.38M |
| November 12, 2025 | 4.57 | 4.83 | 4.83 | 5.03 | 4.53 | 75.84M |
| November 11, 2025 | 4.57 | 4.54 | 4.54 | 4.59 | 4.5 | 16.66M |
| November 10, 2025 | 4.48 | 4.59 | 4.59 | 4.62 | 4.46 | 33M |
| November 07, 2025 | 4.42 | 4.46 | 4.46 | 4.48 | 4.4 | 15.79M |
| November 06, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.4 | 20.01M |
| November 05, 2025 | 4.43 | 4.51 | 4.51 | 4.52 | 4.41 | 18.11M |
| November 04, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.4 | 14.1M |
| November 03, 2025 | 4.46 | 4.46 | 4.46 | 4.51 | 4.42 | 16.95M |
| October 31, 2025 | 4.34 | 4.45 | 4.45 | 4.5 | 4.33 | 22M |
| October 30, 2025 | 4.53 | 4.34 | 4.34 | 4.53 | 4.34 | 22.47M |
| October 29, 2025 | 4.54 | 4.52 | 4.52 | 4.57 | 4.47 | 17.69M |
| October 28, 2025 | 4.46 | 4.56 | 4.56 | 4.6 | 4.44 | 29.14M |
| October 27, 2025 | 4.46 | 4.46 | 4.46 | 4.6 | 4.41 | 29.56M |
| October 24, 2025 | 4.38 | 4.35 | 4.35 | 4.42 | 4.33 | 12.85M |
| October 23, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.31 | 18.46M |
| October 22, 2025 | 4.43 | 4.39 | 4.39 | 4.47 | 4.37 | 17.31M |
| October 21, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.36 | 20.75M |
| October 20, 2025 | 4.4 | 4.43 | 4.43 | 4.5 | 4.35 | 19.57M |
| October 17, 2025 | 4.4 | 4.4 | 4.4 | 4.53 | 4.37 | 30.51M |
| October 16, 2025 | 4.29 | 4.42 | 4.42 | 4.44 | 4.26 | 26.72M |
| October 15, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.21 | 18.86M |
| October 14, 2025 | 4.3 | 4.23 | 4.23 | 4.38 | 4.21 | 24.68M |
| October 13, 2025 | 4.01 | 4.3 | 4.3 | 4.33 | 3.95 | 36.71M |
| October 10, 2025 | 4.08 | 4.14 | 4.14 | 4.19 | 4.05 | 17.67M |
| October 09, 2025 | 4.2 | 4.09 | 4.09 | 4.22 | 4.07 | 20.05M |
| September 30, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.15 | 14.01M |
| September 29, 2025 | 4.15 | 4.18 | 4.18 | 4.22 | 4.08 | 14.12M |
| September 26, 2025 | 4.14 | 4.13 | 4.13 | 4.19 | 4.06 | 15.57M |
| September 25, 2025 | 4.22 | 4.12 | 4.12 | 4.27 | 4.11 | 18.46M |
| September 24, 2025 | 4.18 | 4.21 | 4.21 | 4.25 | 4.13 | 14.18M |