5.32
+0.02(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.25 | 5.3 | 5.3 | 5.32 | 5.24 | 5.37M |
| December 23, 2025 | 5.38 | 5.26 | 5.26 | 5.4 | 5.25 | 10.14M |
| December 22, 2025 | 5.48 | 5.39 | 5.39 | 5.48 | 5.37 | 9.87M |
| December 19, 2025 | 5.31 | 5.48 | 5.48 | 5.6 | 5.25 | 16.81M |
| December 18, 2025 | 5.18 | 5.28 | 5.28 | 5.41 | 5.16 | 11.03M |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.09 | 9.57M |
| December 16, 2025 | 5.2 | 5.22 | 5.22 | 5.32 | 5.19 | 9.44M |
| December 15, 2025 | 5.21 | 5.21 | 5.21 | 5.3 | 5.18 | 7.72M |
| December 12, 2025 | 5.28 | 5.25 | 5.25 | 5.35 | 5.25 | 10.04M |
| December 11, 2025 | 5.53 | 5.28 | 5.28 | 5.54 | 5.28 | 19.9M |
| December 10, 2025 | 5.5 | 5.6 | 5.6 | 5.72 | 5.38 | 21.61M |
| December 09, 2025 | 5.57 | 5.52 | 5.52 | 5.62 | 5.51 | 7.18M |
| December 08, 2025 | 5.55 | 5.58 | 5.58 | 5.67 | 5.55 | 9.02M |
| December 05, 2025 | 5.67 | 5.53 | 5.53 | 5.67 | 5.43 | 8.24M |
| December 04, 2025 | 5.78 | 5.51 | 5.51 | 5.78 | 5.47 | 11.25M |
| December 03, 2025 | 5.84 | 5.67 | 5.67 | 5.88 | 5.65 | 11.17M |
| December 02, 2025 | 5.83 | 5.87 | 5.87 | 5.89 | 5.79 | 11.46M |
| December 01, 2025 | 5.89 | 5.87 | 5.87 | 5.92 | 5.83 | 12.96M |
| November 28, 2025 | 5.78 | 5.93 | 5.93 | 6.04 | 5.75 | 21.43M |
| November 27, 2025 | 5.83 | 5.77 | 5.77 | 5.86 | 5.75 | 11.35M |
| November 26, 2025 | 5.93 | 5.85 | 5.85 | 5.98 | 5.8 | 17.62M |
| November 25, 2025 | 5.84 | 5.96 | 5.96 | 6.08 | 5.8 | 26.75M |
| November 24, 2025 | 5.59 | 5.81 | 5.81 | 5.83 | 5.57 | 15.88M |
| November 21, 2025 | 5.67 | 5.56 | 5.56 | 5.79 | 5.53 | 13.71M |
| November 20, 2025 | 5.79 | 5.73 | 5.73 | 5.8 | 5.68 | 9.55M |
| November 19, 2025 | 5.85 | 5.8 | 5.8 | 5.92 | 5.76 | 10.64M |
| November 18, 2025 | 5.84 | 5.89 | 5.89 | 5.89 | 5.78 | 13.18M |
| November 17, 2025 | 5.71 | 5.85 | 5.85 | 5.85 | 5.69 | 11.31M |
| November 14, 2025 | 5.75 | 5.72 | 5.72 | 5.81 | 5.72 | 9.19M |
| November 13, 2025 | 5.68 | 5.77 | 5.77 | 5.77 | 5.62 | 8.63M |
| November 12, 2025 | 5.74 | 5.68 | 5.68 | 5.76 | 5.63 | 7.33M |
| November 11, 2025 | 5.73 | 5.74 | 5.74 | 5.77 | 5.69 | 6.19M |
| November 10, 2025 | 5.67 | 5.72 | 5.72 | 5.73 | 5.62 | 6.92M |
| November 07, 2025 | 5.67 | 5.67 | 5.67 | 5.72 | 5.65 | 6.86M |
| November 06, 2025 | 5.76 | 5.71 | 5.71 | 5.76 | 5.63 | 8.38M |
| November 05, 2025 | 5.65 | 5.73 | 5.73 | 5.75 | 5.64 | 8.83M |
| November 04, 2025 | 5.47 | 5.7 | 5.7 | 5.71 | 5.47 | 9.13M |
| November 03, 2025 | 5.63 | 5.68 | 5.68 | 5.69 | 5.58 | 8.6M |
| October 31, 2025 | 5.47 | 5.61 | 5.61 | 5.62 | 5.45 | 11.49M |
| October 30, 2025 | 5.52 | 5.44 | 5.44 | 5.56 | 5.44 | 7.04M |
| October 29, 2025 | 5.61 | 5.55 | 5.55 | 5.62 | 5.5 | 8.58M |
| October 28, 2025 | 5.57 | 5.61 | 5.61 | 5.62 | 5.5 | 7.99M |
| October 27, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.48 | 9.11M |
| October 24, 2025 | 5.62 | 5.56 | 5.56 | 5.65 | 5.55 | 7.12M |
| October 23, 2025 | 5.55 | 5.61 | 5.61 | 5.61 | 5.52 | 7.62M |
| October 22, 2025 | 5.52 | 5.56 | 5.56 | 5.64 | 5.49 | 7.38M |
| October 21, 2025 | 5.42 | 5.55 | 5.55 | 5.55 | 5.38 | 8.9M |
| October 20, 2025 | 5.34 | 5.42 | 5.42 | 5.42 | 5.34 | 5.74M |
| October 17, 2025 | 5.44 | 5.32 | 5.32 | 5.49 | 5.31 | 5.97M |
| October 16, 2025 | 5.51 | 5.45 | 5.45 | 5.56 | 5.42 | 6.92M |
| October 15, 2025 | 5.46 | 5.49 | 5.49 | 5.53 | 5.38 | 6.49M |
| October 14, 2025 | 5.49 | 5.42 | 5.42 | 5.58 | 5.4 | 8.53M |
| October 13, 2025 | 5.33 | 5.47 | 5.47 | 5.47 | 5.22 | 8.77M |
| October 10, 2025 | 5.51 | 5.52 | 5.52 | 5.57 | 5.47 | 6.52M |
| October 09, 2025 | 5.61 | 5.52 | 5.52 | 5.62 | 5.5 | 9.47M |
| September 30, 2025 | 5.61 | 5.61 | 5.61 | 5.7 | 5.6 | 7.8M |
| September 29, 2025 | 5.58 | 5.6 | 5.6 | 5.64 | 5.47 | 7.34M |
| September 26, 2025 | 5.61 | 5.6 | 5.6 | 5.68 | 5.55 | 7.02M |
| September 25, 2025 | 5.69 | 5.64 | 5.64 | 5.76 | 5.58 | 8.07M |
| September 24, 2025 | 5.57 | 5.67 | 5.67 | 5.69 | 5.53 | 8.21M |