5.14
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.1 | 89.82M |
| December 23, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.1 | 100.18M |
| December 22, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5.14 | 114.73M |
| December 19, 2025 | 5.14 | 5.17 | 5.17 | 5.19 | 5.13 | 127.96M |
| December 18, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.1 | 88.31M |
| December 17, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.08 | 137.3M |
| December 16, 2025 | 5.15 | 5.11 | 5.11 | 5.16 | 5.07 | 176.56M |
| December 15, 2025 | 5.19 | 5.16 | 5.16 | 5.21 | 5.16 | 147.88M |
| December 12, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.17 | 207.2M |
| December 11, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.21 | 138.05M |
| December 10, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.22 | 156.89M |
| December 09, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.27 | 153.99M |
| December 08, 2025 | 5.35 | 5.33 | 5.33 | 5.37 | 5.32 | 170.97M |
| December 05, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.28 | 242.15M |
| December 04, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.35 | 206.19M |
| December 03, 2025 | 5.45 | 5.4 | 5.4 | 5.46 | 5.39 | 145.6M |
| December 02, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.43 | 140.75M |
| December 01, 2025 | 5.41 | 5.45 | 5.45 | 5.45 | 5.4 | 150.61M |
| November 28, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.39 | 149.88M |
| November 27, 2025 | 5.45 | 5.42 | 5.42 | 5.46 | 5.42 | 130.21M |
| November 26, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.43 | 156.65M |
| November 25, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.42 | 145.91M |
| November 24, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.38 | 192.01M |
| November 21, 2025 | 5.46 | 5.38 | 5.38 | 5.48 | 5.37 | 303.54M |
| November 20, 2025 | 5.42 | 5.49 | 5.49 | 5.52 | 5.41 | 330.11M |
| November 19, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.39 | 167.67M |
| November 18, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.39 | 161.78M |
| November 17, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.39 | 190.69M |
| November 14, 2025 | 5.44 | 5.42 | 5.42 | 5.46 | 5.42 | 180.55M |
| November 13, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.43 | 280.36M |
| November 12, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.46 | 212.62M |
| November 11, 2025 | 5.52 | 5.5 | 5.5 | 5.53 | 5.49 | 162.71M |
| November 10, 2025 | 5.51 | 5.53 | 5.53 | 5.53 | 5.49 | 180.08M |
| November 07, 2025 | 5.46 | 5.51 | 5.51 | 5.52 | 5.45 | 220.45M |
| November 06, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.43 | 196.24M |
| November 05, 2025 | 5.41 | 5.44 | 5.44 | 5.45 | 5.38 | 190.64M |
| November 04, 2025 | 5.42 | 5.43 | 5.43 | 5.46 | 5.4 | 187.43M |
| November 03, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.39 | 157.73M |
| October 31, 2025 | 5.46 | 5.42 | 5.42 | 5.47 | 5.4 | 258.32M |
| October 30, 2025 | 5.48 | 5.46 | 5.46 | 5.52 | 5.44 | 266.39M |
| October 29, 2025 | 5.46 | 5.49 | 5.49 | 5.49 | 5.44 | 192.12M |
| October 28, 2025 | 5.49 | 5.46 | 5.46 | 5.5 | 5.45 | 218.53M |
| October 27, 2025 | 5.44 | 5.49 | 5.49 | 5.5 | 5.44 | 303.84M |
| October 24, 2025 | 5.47 | 5.43 | 5.43 | 5.48 | 5.42 | 247.95M |
| October 23, 2025 | 5.55 | 5.55 | 5.44 | 5.57 | 5.49 | 272.7M |
| October 22, 2025 | 5.48 | 5.54 | 5.43 | 5.55 | 5.47 | 240.62M |
| October 21, 2025 | 5.47 | 5.5 | 5.39 | 5.51 | 5.46 | 225.71M |
| October 20, 2025 | 5.46 | 5.47 | 5.36 | 5.5 | 5.44 | 187.65M |
| October 17, 2025 | 5.5 | 5.44 | 5.44 | 5.54 | 5.43 | 297M |
| October 16, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.47 | 224.68M |
| October 15, 2025 | 5.52 | 5.51 | 5.51 | 5.55 | 5.45 | 270.81M |
| October 14, 2025 | 5.53 | 5.52 | 5.52 | 5.59 | 5.5 | 376.06M |
| October 13, 2025 | 5.38 | 5.53 | 5.53 | 5.53 | 5.36 | 431.94M |
| October 10, 2025 | 5.56 | 5.53 | 5.53 | 5.58 | 5.52 | 299.23M |
| October 09, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.46 | 416.87M |
| September 30, 2025 | 5.45 | 5.5 | 5.5 | 5.51 | 5.43 | 316.03M |
| September 29, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.37 | 285.81M |
| September 26, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.41 | 216.85M |
| September 25, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.42 | 240.08M |
| September 24, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.37 | 298.15M |
