5.44
+0.02(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.35 | 7.89M |
| December 23, 2025 | 5.43 | 5.38 | 5.38 | 5.44 | 5.35 | 8.53M |
| December 22, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.43 | 9.79M |
| December 19, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.36 | 7.31M |
| December 18, 2025 | 5.31 | 5.38 | 5.38 | 5.42 | 5.29 | 9.6M |
| December 17, 2025 | 5.32 | 5.33 | 5.33 | 5.35 | 5.24 | 10.22M |
| December 16, 2025 | 5.43 | 5.35 | 5.35 | 5.45 | 5.33 | 13.9M |
| December 15, 2025 | 5.4 | 5.44 | 5.44 | 5.49 | 5.34 | 11.2M |
| December 12, 2025 | 5.42 | 5.4 | 5.4 | 5.51 | 5.39 | 13.07M |
| December 11, 2025 | 5.55 | 5.44 | 5.44 | 5.59 | 5.42 | 16.81M |
| December 10, 2025 | 5.61 | 5.57 | 5.57 | 5.62 | 5.53 | 11.95M |
| December 09, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.61 | 12.33M |
| December 08, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.61 | 12.12M |
| December 05, 2025 | 5.55 | 5.65 | 5.65 | 5.68 | 5.52 | 13.64M |
| December 04, 2025 | 5.65 | 5.54 | 5.54 | 5.65 | 5.53 | 11.32M |
| December 03, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.61 | 9.89M |
| December 02, 2025 | 5.64 | 5.67 | 5.67 | 5.67 | 5.54 | 13.88M |
| December 01, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.63 | 12.95M |
| November 28, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.59 | 10.95M |
| November 27, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.58 | 12.96M |
| November 26, 2025 | 5.7 | 5.61 | 5.61 | 5.72 | 5.61 | 12.99M |
| November 25, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.69 | 13.98M |
| November 24, 2025 | 5.69 | 5.69 | 5.69 | 5.77 | 5.62 | 19.03M |
| November 21, 2025 | 5.89 | 5.62 | 5.62 | 5.93 | 5.61 | 25.14M |
| November 20, 2025 | 5.95 | 5.95 | 5.95 | 6.04 | 5.93 | 17.72M |
| November 19, 2025 | 5.99 | 5.94 | 5.94 | 6.05 | 5.91 | 15.99M |
| November 18, 2025 | 6.1 | 6.04 | 6.04 | 6.14 | 5.98 | 23.39M |
| November 17, 2025 | 6.2 | 6.14 | 6.14 | 6.21 | 6.07 | 20.58M |
| November 14, 2025 | 5.66 | 6.12 | 6.12 | 6.29 | 5.66 | 33.18M |
| November 13, 2025 | 6.2 | 6.24 | 6.24 | 6.37 | 6.07 | 51.56M |
| November 12, 2025 | 6.07 | 6.28 | 6.28 | 6.52 | 6.07 | 73.62M |
| November 11, 2025 | 6.14 | 6.05 | 6.05 | 6.18 | 6.03 | 47.42M |
| November 10, 2025 | 6.34 | 6.11 | 6.11 | 6.56 | 6.1 | 81.01M |
| November 07, 2025 | 5.66 | 6.05 | 6.05 | 6.34 | 5.65 | 80.79M |
| November 06, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.64 | 12.06M |
| November 05, 2025 | 5.62 | 5.67 | 5.67 | 5.69 | 5.6 | 12.76M |
| November 04, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.59 | 9.41M |
| November 03, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.56 | 8.51M |
| October 31, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.53 | 9.29M |
| October 30, 2025 | 5.59 | 5.53 | 5.53 | 5.62 | 5.53 | 8.76M |
| October 29, 2025 | 5.6 | 5.58 | 5.58 | 5.63 | 5.5 | 12.62M |
| October 28, 2025 | 5.57 | 5.63 | 5.63 | 5.67 | 5.53 | 15.17M |
| October 27, 2025 | 5.59 | 5.56 | 5.56 | 5.62 | 5.54 | 13.58M |
| October 24, 2025 | 5.69 | 5.61 | 5.61 | 5.75 | 5.57 | 22.72M |
| October 23, 2025 | 5.51 | 5.53 | 5.53 | 5.55 | 5.49 | 9.98M |
| October 22, 2025 | 5.51 | 5.52 | 5.52 | 5.57 | 5.48 | 9.67M |
| October 21, 2025 | 5.45 | 5.53 | 5.53 | 5.57 | 5.42 | 14.84M |
| October 20, 2025 | 5.36 | 5.44 | 5.44 | 5.44 | 5.35 | 7.93M |
| October 17, 2025 | 5.38 | 5.34 | 5.34 | 5.42 | 5.33 | 6.77M |
| October 16, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.36 | 5.71M |
| October 15, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.37 | 6.99M |
| October 14, 2025 | 5.36 | 5.37 | 5.37 | 5.42 | 5.36 | 9.64M |
| October 13, 2025 | 5.25 | 5.35 | 5.35 | 5.36 | 5.23 | 8.66M |
| October 10, 2025 | 5.27 | 5.39 | 5.39 | 5.44 | 5.26 | 13.92M |
| October 09, 2025 | 5.27 | 5.29 | 5.29 | 5.31 | 5.23 | 7.72M |
| September 30, 2025 | 5.28 | 5.25 | 5.25 | 5.31 | 5.24 | 5.68M |
| September 29, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.16 | 8.48M |
| September 26, 2025 | 5.15 | 5.24 | 5.24 | 5.34 | 5.15 | 10.33M |
| September 25, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.18 | 6.63M |
| September 24, 2025 | 5.22 | 5.27 | 5.27 | 5.27 | 5.18 | 7.05M |