5.12
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.06 | 5.92M |
| December 24, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.06 | 5.27M |
| December 23, 2025 | 5.2 | 5.09 | 5.09 | 5.2 | 5.05 | 6.82M |
| December 22, 2025 | 5.23 | 5.12 | 5.12 | 5.25 | 5.11 | 7.93M |
| December 19, 2025 | 5.06 | 5.21 | 5.21 | 5.22 | 5.06 | 7.77M |
| December 18, 2025 | 4.94 | 5.07 | 5.07 | 5.14 | 4.94 | 7.47M |
| December 17, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.88 | 7.62M |
| December 16, 2025 | 5.07 | 4.99 | 4.99 | 5.12 | 4.98 | 6.97M |
| December 15, 2025 | 5.05 | 5.1 | 5.1 | 5.16 | 4.99 | 7.42M |
| December 12, 2025 | 5.11 | 5.07 | 5.07 | 5.2 | 5.05 | 8.96M |
| December 11, 2025 | 5.22 | 5.11 | 5.11 | 5.24 | 5.1 | 8.63M |
| December 10, 2025 | 5.32 | 5.22 | 5.22 | 5.33 | 5.21 | 7.51M |
| December 09, 2025 | 5.36 | 5.32 | 5.32 | 5.39 | 5.26 | 6.45M |
| December 08, 2025 | 5.41 | 5.37 | 5.37 | 5.42 | 5.34 | 6.03M |
| December 05, 2025 | 5.27 | 5.37 | 5.37 | 5.38 | 5.18 | 8.74M |
| December 04, 2025 | 5.38 | 5.26 | 5.26 | 5.44 | 5.2 | 9.4M |
| December 03, 2025 | 5.5 | 5.39 | 5.39 | 5.52 | 5.37 | 7.04M |
| December 02, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.36 | 8.11M |
| December 01, 2025 | 5.61 | 5.49 | 5.49 | 5.64 | 5.46 | 8.14M |
| November 28, 2025 | 5.46 | 5.55 | 5.55 | 5.55 | 5.4 | 7.55M |
| November 27, 2025 | 5.42 | 5.49 | 5.49 | 5.51 | 5.41 | 6.2M |
| November 26, 2025 | 5.52 | 5.42 | 5.42 | 5.58 | 5.41 | 7.01M |
| November 25, 2025 | 5.5 | 5.52 | 5.52 | 5.57 | 5.44 | 9.29M |
| November 24, 2025 | 5.4 | 5.41 | 5.41 | 5.48 | 5.33 | 11.07M |
| November 21, 2025 | 5.71 | 5.35 | 5.35 | 5.8 | 5.35 | 16.19M |
| November 20, 2025 | 5.8 | 5.74 | 5.74 | 5.9 | 5.72 | 9.99M |
| November 19, 2025 | 5.92 | 5.81 | 5.81 | 5.98 | 5.78 | 10.57M |
| November 18, 2025 | 6.13 | 5.92 | 5.92 | 6.16 | 5.87 | 13.91M |
| November 17, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 5.97 | 14.55M |
| November 14, 2025 | 5.88 | 6.06 | 6.06 | 6.32 | 5.84 | 21.16M |
| November 13, 2025 | 5.75 | 5.85 | 5.85 | 5.87 | 5.73 | 7.35M |
| November 12, 2025 | 5.85 | 5.79 | 5.79 | 5.9 | 5.78 | 7.49M |
| November 11, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.83 | 8.87M |
| November 10, 2025 | 5.79 | 5.86 | 5.86 | 5.92 | 5.78 | 13.78M |
| November 07, 2025 | 5.72 | 5.77 | 5.77 | 5.9 | 5.71 | 10.24M |
| November 06, 2025 | 5.84 | 5.76 | 5.76 | 5.86 | 5.72 | 15.41M |
| November 05, 2025 | 5.66 | 5.82 | 5.82 | 5.96 | 5.62 | 18.04M |
| November 04, 2025 | 5.6 | 5.68 | 5.68 | 5.69 | 5.58 | 11.66M |
| November 03, 2025 | 5.5 | 5.59 | 5.59 | 5.64 | 5.48 | 10.6M |
| October 31, 2025 | 5.48 | 5.53 | 5.53 | 5.57 | 5.47 | 11.19M |
| October 30, 2025 | 5.53 | 5.56 | 5.56 | 5.73 | 5.51 | 15.11M |
| October 29, 2025 | 5.64 | 5.55 | 5.55 | 5.64 | 5.44 | 10.66M |
| October 28, 2025 | 5.67 | 5.65 | 5.65 | 5.72 | 5.61 | 8.74M |
| October 27, 2025 | 5.65 | 5.69 | 5.69 | 5.73 | 5.59 | 12.93M |
| October 24, 2025 | 5.79 | 5.67 | 5.67 | 5.79 | 5.6 | 15.68M |
| October 23, 2025 | 5.71 | 5.79 | 5.79 | 5.9 | 5.69 | 19.31M |
| October 22, 2025 | 5.75 | 5.71 | 5.71 | 5.92 | 5.7 | 23.08M |
| October 21, 2025 | 5.64 | 5.75 | 5.75 | 5.8 | 5.6 | 28.43M |
| October 20, 2025 | 5.49 | 5.81 | 5.81 | 5.88 | 5.43 | 45.59M |
| October 17, 2025 | 5.26 | 5.41 | 5.41 | 5.65 | 5.22 | 20.48M |
| October 16, 2025 | 5.33 | 5.25 | 5.25 | 5.36 | 5.21 | 6.1M |
| October 15, 2025 | 5.34 | 5.34 | 5.34 | 5.38 | 5.3 | 5.96M |
| October 14, 2025 | 5.3 | 5.32 | 5.32 | 5.4 | 5.28 | 7.9M |
| October 13, 2025 | 5.22 | 5.3 | 5.3 | 5.33 | 5.06 | 8.61M |
| October 10, 2025 | 5.24 | 5.34 | 5.34 | 5.38 | 5.19 | 7.54M |
| October 09, 2025 | 5.27 | 5.24 | 5.24 | 5.32 | 5.18 | 6.91M |
| September 30, 2025 | 5.3 | 5.28 | 5.28 | 5.35 | 5.25 | 4.22M |
| September 29, 2025 | 5.29 | 5.31 | 5.31 | 5.34 | 5.12 | 6.38M |
| September 26, 2025 | 5.18 | 5.27 | 5.27 | 5.31 | 5.14 | 6.09M |
| September 25, 2025 | 5.29 | 5.18 | 5.18 | 5.31 | 5.17 | 5.76M |
