5.64
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.53 | 125.15M |
| December 23, 2025 | 5.75 | 5.65 | 5.65 | 5.75 | 5.58 | 109.3M |
| December 22, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.66 | 105.26M |
| December 19, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.59 | 111.91M |
| December 18, 2025 | 5.61 | 5.73 | 5.73 | 5.79 | 5.58 | 128.69M |
| December 17, 2025 | 5.47 | 5.68 | 5.68 | 5.72 | 5.42 | 211.4M |
| December 16, 2025 | 5.26 | 5.4 | 5.4 | 5.43 | 5.23 | 158.81M |
| December 15, 2025 | 5.12 | 5.24 | 5.24 | 5.28 | 5.08 | 94.66M |
| December 12, 2025 | 5.04 | 5.13 | 5.13 | 5.22 | 4.99 | 87.56M |
| December 11, 2025 | 5.07 | 5.03 | 5.03 | 5.15 | 5.03 | 53.11M |
| December 10, 2025 | 5.05 | 5.08 | 5.08 | 5.11 | 5.02 | 47.3M |
| December 09, 2025 | 5.18 | 5.05 | 5.05 | 5.2 | 5.03 | 64.88M |
| December 08, 2025 | 5.12 | 5.22 | 5.22 | 5.22 | 4.98 | 90.57M |
| December 05, 2025 | 5.18 | 5.1 | 5.1 | 5.22 | 5.09 | 55.09M |
| December 04, 2025 | 5.21 | 5.19 | 5.19 | 5.25 | 5.07 | 89.41M |
| December 03, 2025 | 5.12 | 5.21 | 5.21 | 5.27 | 5.06 | 90.26M |
| December 02, 2025 | 5.1 | 5.12 | 5.12 | 5.17 | 5.05 | 67.41M |
| December 01, 2025 | 5.04 | 5.12 | 5.12 | 5.14 | 4.99 | 107.55M |
| November 28, 2025 | 5.05 | 5.04 | 5.04 | 5.11 | 5 | 63.93M |
| November 27, 2025 | 5.06 | 5.05 | 5.05 | 5.12 | 4.95 | 96.86M |
| November 26, 2025 | 4.95 | 5.06 | 5.06 | 5.09 | 4.92 | 125.88M |
| November 25, 2025 | 5.16 | 4.94 | 4.94 | 5.17 | 4.87 | 206.29M |
| November 24, 2025 | 5.17 | 5.14 | 5.14 | 5.28 | 5.09 | 96M |
| November 21, 2025 | 5.21 | 5.18 | 5.18 | 5.28 | 5.15 | 90.7M |
| November 20, 2025 | 5.26 | 5.26 | 5.26 | 5.36 | 5.23 | 80.86M |
| November 19, 2025 | 5.36 | 5.28 | 5.28 | 5.48 | 5.23 | 107.21M |
| November 18, 2025 | 5.38 | 5.36 | 5.36 | 5.45 | 5.21 | 119.87M |
| November 17, 2025 | 5.13 | 5.35 | 5.35 | 5.38 | 5 | 184.27M |
| November 14, 2025 | 5.32 | 5.24 | 5.24 | 5.34 | 5.21 | 72.7M |
| November 13, 2025 | 5.28 | 5.32 | 5.32 | 5.4 | 5.22 | 109.12M |
| November 12, 2025 | 5.26 | 5.26 | 5.26 | 5.34 | 5.21 | 109.22M |
| November 11, 2025 | 5.21 | 5.29 | 5.29 | 5.33 | 5.18 | 127.21M |
| November 10, 2025 | 4.92 | 5.26 | 5.26 | 5.32 | 4.89 | 304.93M |
| November 07, 2025 | 4.95 | 4.9 | 4.9 | 5.03 | 4.88 | 100.93M |
| November 06, 2025 | 4.95 | 4.96 | 4.96 | 5.04 | 4.91 | 112.26M |
| November 05, 2025 | 4.95 | 4.95 | 4.95 | 5.02 | 4.86 | 102.77M |
| November 04, 2025 | 5.01 | 4.95 | 4.95 | 5.06 | 4.9 | 124.99M |
| November 03, 2025 | 4.8 | 5.01 | 5.01 | 5.07 | 4.75 | 225.13M |
| October 31, 2025 | 4.81 | 4.8 | 4.8 | 4.83 | 4.71 | 159.35M |
| October 30, 2025 | 4.81 | 4.81 | 4.81 | 4.87 | 4.75 | 137.51M |
| October 29, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.74 | 107.52M |
| October 28, 2025 | 4.85 | 4.84 | 4.84 | 4.91 | 4.77 | 96.58M |
| October 27, 2025 | 4.86 | 4.83 | 4.83 | 4.9 | 4.79 | 95.32M |
| October 24, 2025 | 4.94 | 4.85 | 4.85 | 4.94 | 4.76 | 112.63M |
| October 23, 2025 | 4.9 | 4.94 | 4.94 | 4.96 | 4.82 | 96.62M |
| October 22, 2025 | 4.82 | 4.9 | 4.9 | 4.94 | 4.78 | 109.72M |
| October 21, 2025 | 4.8 | 4.86 | 4.86 | 4.89 | 4.71 | 171.25M |
| October 20, 2025 | 4.48 | 4.78 | 4.78 | 4.82 | 4.48 | 301.87M |
| October 17, 2025 | 4.45 | 4.48 | 4.48 | 4.51 | 4.41 | 136.52M |
| October 16, 2025 | 4.39 | 4.45 | 4.45 | 4.5 | 4.37 | 185.7M |
| October 15, 2025 | 4.15 | 4.39 | 4.39 | 4.43 | 4.12 | 242.5M |
| October 14, 2025 | 4.11 | 4.15 | 4.15 | 4.2 | 4.08 | 105.34M |
| October 13, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.07 | 81.35M |
| October 10, 2025 | 4.15 | 4.18 | 4.18 | 4.25 | 4.14 | 120.54M |
| October 09, 2025 | 4.09 | 4.22 | 4.22 | 4.26 | 3.97 | 229.57M |
| September 30, 2025 | 4.07 | 4.15 | 4.15 | 4.19 | 4.02 | 134.96M |
| September 29, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.01 | 97.78M |
| September 26, 2025 | 4.07 | 4.09 | 4.09 | 4.13 | 4.04 | 57.86M |
| September 25, 2025 | 4.04 | 4.09 | 4.09 | 4.11 | 4.01 | 95.65M |
| September 24, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 3.99 | 78.8M |