5.07
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5 | 5.05 | 5.05 | 5.06 | 4.98 | 5.42M |
| December 23, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.98 | 3.69M |
| December 22, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 5 | 4.79M |
| December 19, 2025 | 4.95 | 5.02 | 5.02 | 5.03 | 4.95 | 4.36M |
| December 18, 2025 | 4.91 | 4.96 | 4.96 | 5 | 4.88 | 5.71M |
| December 17, 2025 | 4.88 | 4.9 | 4.9 | 4.92 | 4.81 | 5.55M |
| December 16, 2025 | 4.93 | 4.89 | 4.89 | 4.97 | 4.87 | 7.82M |
| December 15, 2025 | 4.87 | 4.92 | 4.92 | 4.95 | 4.86 | 4.81M |
| December 12, 2025 | 4.95 | 4.91 | 4.91 | 4.98 | 4.91 | 5.45M |
| December 11, 2025 | 5.04 | 4.93 | 4.93 | 5.05 | 4.93 | 7.7M |
| December 10, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 5 | 6.8M |
| December 09, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.02 | 6.09M |
| December 08, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 5.06 | 8.48M |
| December 05, 2025 | 5.03 | 5.07 | 5.07 | 5.09 | 4.99 | 5.32M |
| December 04, 2025 | 5.12 | 5.03 | 5.03 | 5.13 | 5.03 | 6.82M |
| December 03, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.11 | 5.71M |
| December 02, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.11 | 6.39M |
| December 01, 2025 | 5.15 | 5.16 | 5.16 | 5.22 | 5.15 | 5.51M |
| November 28, 2025 | 5.12 | 5.16 | 5.16 | 5.16 | 5.07 | 4.07M |
| November 27, 2025 | 5.09 | 5.11 | 5.11 | 5.15 | 5.08 | 7.15M |
| November 26, 2025 | 5.14 | 5.09 | 5.09 | 5.18 | 5.08 | 6.32M |
| November 25, 2025 | 5.12 | 5.14 | 5.14 | 5.18 | 5.08 | 5.53M |
| November 24, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.06 | 7.19M |
| November 21, 2025 | 5.3 | 5.07 | 5.07 | 5.32 | 5.06 | 14.35M |
| November 20, 2025 | 5.35 | 5.32 | 5.32 | 5.36 | 5.28 | 7.75M |
| November 19, 2025 | 5.35 | 5.32 | 5.32 | 5.38 | 5.3 | 8.39M |
| November 18, 2025 | 5.48 | 5.35 | 5.35 | 5.48 | 5.31 | 11.55M |
| November 17, 2025 | 5.42 | 5.49 | 5.49 | 5.49 | 5.41 | 6.37M |
| November 14, 2025 | 5.37 | 5.46 | 5.46 | 5.52 | 5.37 | 10.51M |
| November 13, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.35 | 7.1M |
| November 12, 2025 | 5.37 | 5.38 | 5.38 | 5.44 | 5.37 | 7.81M |
| November 11, 2025 | 5.41 | 5.44 | 5.44 | 5.46 | 5.39 | 7.04M |
| November 10, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.38 | 8.27M |
| November 07, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.35 | 7.99M |
| November 06, 2025 | 5.41 | 5.37 | 5.37 | 5.42 | 5.35 | 11.87M |
| November 05, 2025 | 5.32 | 5.4 | 5.4 | 5.43 | 5.32 | 10.25M |
| November 04, 2025 | 5.29 | 5.35 | 5.35 | 5.36 | 5.27 | 9.34M |
| November 03, 2025 | 5.27 | 5.3 | 5.3 | 5.31 | 5.25 | 7.13M |
| October 31, 2025 | 5.19 | 5.26 | 5.26 | 5.27 | 5.18 | 8.61M |
| October 30, 2025 | 5.25 | 5.19 | 5.19 | 5.32 | 5.19 | 8.97M |
| October 29, 2025 | 5.39 | 5.25 | 5.25 | 5.39 | 5.22 | 10.44M |
| October 28, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.23 | 9.32M |
| October 27, 2025 | 5.33 | 5.31 | 5.31 | 5.38 | 5.28 | 9.37M |
| October 24, 2025 | 5.39 | 5.33 | 5.33 | 5.43 | 5.32 | 9.27M |
| October 23, 2025 | 5.34 | 5.39 | 5.39 | 5.4 | 5.3 | 9.32M |
| October 22, 2025 | 5.28 | 5.37 | 5.37 | 5.43 | 5.26 | 19.41M |
| October 21, 2025 | 5.17 | 5.29 | 5.29 | 5.31 | 5.15 | 11.62M |
| October 20, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.1 | 6.21M |
| October 17, 2025 | 5.15 | 5.1 | 5.1 | 5.19 | 5.1 | 7.51M |
| October 16, 2025 | 5.26 | 5.16 | 5.16 | 5.26 | 5.13 | 7.02M |
| October 15, 2025 | 5.17 | 5.25 | 5.25 | 5.26 | 5.17 | 7.79M |
| October 14, 2025 | 5.21 | 5.18 | 5.18 | 5.26 | 5.17 | 9.69M |
| October 13, 2025 | 5.05 | 5.21 | 5.21 | 5.22 | 4.97 | 12.41M |
| October 10, 2025 | 5.09 | 5.16 | 5.16 | 5.19 | 5.06 | 8.88M |
| October 09, 2025 | 5.01 | 5.08 | 5.08 | 5.13 | 5 | 8.71M |
| September 30, 2025 | 5.06 | 5 | 5 | 5.06 | 5 | 5.66M |
| September 29, 2025 | 5.02 | 5.06 | 5.06 | 5.08 | 4.93 | 7.3M |
| September 26, 2025 | 4.98 | 5.01 | 5.01 | 5.08 | 4.93 | 8.33M |
| September 25, 2025 | 5.07 | 4.98 | 4.98 | 5.1 | 4.98 | 8.75M |
| September 24, 2025 | 5.02 | 5.09 | 5.09 | 5.1 | 5.02 | 6.07M |
