5.21
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.18 | 71.68M |
| December 24, 2025 | 5.23 | 5.2 | 5.2 | 5.24 | 5.17 | 94.77M |
| December 23, 2025 | 5.18 | 5.23 | 5.23 | 5.31 | 5.18 | 146.54M |
| December 22, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.17 | 99.13M |
| December 19, 2025 | 5.23 | 5.2 | 5.2 | 5.25 | 5.19 | 74.36M |
| December 18, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.21 | 50.84M |
| December 17, 2025 | 5.21 | 5.26 | 5.26 | 5.28 | 5.17 | 56.31M |
| December 16, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.18 | 76.92M |
| December 15, 2025 | 5.24 | 5.3 | 5.3 | 5.32 | 5.23 | 71.18M |
| December 12, 2025 | 5.22 | 5.24 | 5.24 | 5.28 | 5.21 | 81.27M |
| December 11, 2025 | 5.23 | 5.22 | 5.22 | 5.27 | 5.22 | 56.22M |
| December 10, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.19 | 48.83M |
| December 09, 2025 | 5.19 | 5.2 | 5.2 | 5.26 | 5.17 | 62.72M |
| December 08, 2025 | 5.28 | 5.2 | 5.2 | 5.29 | 5.19 | 81.07M |
| December 05, 2025 | 5.25 | 5.28 | 5.28 | 5.3 | 5.24 | 51.75M |
| December 04, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.24 | 52.16M |
| December 03, 2025 | 5.27 | 5.31 | 5.31 | 5.33 | 5.25 | 66.74M |
| December 02, 2025 | 5.21 | 5.27 | 5.27 | 5.28 | 5.19 | 84.86M |
| December 01, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.13 | 99.99M |
| November 28, 2025 | 5.18 | 5.15 | 5.15 | 5.19 | 5.13 | 53.53M |
| November 27, 2025 | 5.11 | 5.19 | 5.19 | 5.22 | 5.09 | 84.55M |
| November 26, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.09 | 58.24M |
| November 25, 2025 | 5.06 | 5.12 | 5.12 | 5.14 | 5.03 | 81.86M |
| November 24, 2025 | 5.12 | 5.05 | 5.05 | 5.13 | 5.02 | 87.04M |
| November 21, 2025 | 5.15 | 5.1 | 5.1 | 5.16 | 5.09 | 81.48M |
| November 20, 2025 | 5.18 | 5.17 | 5.17 | 5.23 | 5.16 | 70.67M |
| November 19, 2025 | 5.17 | 5.19 | 5.19 | 5.2 | 5.15 | 73.64M |
| November 18, 2025 | 5.2 | 5.17 | 5.17 | 5.22 | 5.15 | 74.75M |
| November 17, 2025 | 5.28 | 5.21 | 5.21 | 5.29 | 5.19 | 77.47M |
| November 14, 2025 | 5.35 | 5.27 | 5.27 | 5.37 | 5.27 | 78.94M |
| November 13, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.3 | 82.8M |
| November 12, 2025 | 5.41 | 5.39 | 5.39 | 5.43 | 5.37 | 54.98M |
| November 11, 2025 | 5.53 | 5.47 | 5.38 | 5.54 | 5.44 | 87.98M |
| November 10, 2025 | 5.6 | 5.54 | 5.45 | 5.6 | 5.52 | 80.1M |
| November 07, 2025 | 5.59 | 5.56 | 5.56 | 5.65 | 5.55 | 74.64M |
| November 06, 2025 | 5.53 | 5.59 | 5.59 | 5.65 | 5.53 | 92.56M |
| November 05, 2025 | 5.46 | 5.51 | 5.51 | 5.53 | 5.41 | 72.02M |
| November 04, 2025 | 5.46 | 5.47 | 5.47 | 5.52 | 5.43 | 95.89M |
| November 03, 2025 | 5.42 | 5.45 | 5.45 | 5.49 | 5.4 | 81.88M |
| October 31, 2025 | 5.53 | 5.41 | 5.41 | 5.53 | 5.4 | 109.73M |
| October 30, 2025 | 5.46 | 5.53 | 5.53 | 5.59 | 5.44 | 193.51M |
| October 29, 2025 | 5.44 | 5.46 | 5.46 | 5.5 | 5.41 | 186.68M |
| October 28, 2025 | 5.38 | 5.37 | 5.37 | 5.42 | 5.35 | 84.23M |
| October 27, 2025 | 5.26 | 5.38 | 5.38 | 5.42 | 5.25 | 162.24M |
| October 24, 2025 | 5.31 | 5.26 | 5.26 | 5.32 | 5.23 | 77.97M |
| October 23, 2025 | 5.23 | 5.32 | 5.32 | 5.33 | 5.21 | 113.56M |
| October 22, 2025 | 5.26 | 5.24 | 5.24 | 5.3 | 5.2 | 78.6M |
| October 21, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.2 | 55.69M |
| October 20, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.16 | 64.59M |
| October 17, 2025 | 5.3 | 5.25 | 5.25 | 5.32 | 5.24 | 74.16M |
| October 16, 2025 | 5.25 | 5.29 | 5.29 | 5.3 | 5.23 | 64M |
| October 15, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.22 | 69.93M |
| October 14, 2025 | 5.23 | 5.24 | 5.24 | 5.27 | 5.22 | 78.86M |
| October 13, 2025 | 5.16 | 5.23 | 5.23 | 5.24 | 5.12 | 80.6M |
| October 10, 2025 | 5.22 | 5.26 | 5.26 | 5.27 | 5.19 | 88.89M |
| October 09, 2025 | 5.09 | 5.21 | 5.21 | 5.22 | 5.08 | 89.17M |
| September 30, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.05 | 49.94M |
| September 29, 2025 | 5.08 | 5.14 | 5.14 | 5.15 | 5.05 | 66.56M |
| September 26, 2025 | 5.03 | 5.07 | 5.07 | 5.08 | 5.02 | 48.29M |
| September 25, 2025 | 5.1 | 5.03 | 5.03 | 5.11 | 5 | 77.74M |