5.17
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.14 | 5.12M |
| December 24, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.13 | 6.98M |
| December 23, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.13 | 9.15M |
| December 22, 2025 | 5.14 | 5.2 | 5.2 | 5.26 | 5.13 | 12.98M |
| December 19, 2025 | 5.07 | 5.14 | 5.14 | 5.15 | 5.06 | 10.47M |
| December 18, 2025 | 5.04 | 5.12 | 5.12 | 5.29 | 5.01 | 15.79M |
| December 17, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 4.99 | 9.26M |
| December 16, 2025 | 5.1 | 5.07 | 5.07 | 5.15 | 5.06 | 7.18M |
| December 15, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.08 | 4.88M |
| December 12, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.11 | 5.83M |
| December 11, 2025 | 5.17 | 5.12 | 5.12 | 5.21 | 5.11 | 7.29M |
| December 10, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.13 | 7.25M |
| December 09, 2025 | 5.25 | 5.17 | 5.17 | 5.27 | 5.16 | 14.2M |
| December 08, 2025 | 5.28 | 5.26 | 5.26 | 5.3 | 5.25 | 13.5M |
| December 05, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.22 | 20.82M |
| December 04, 2025 | 5.24 | 5.35 | 5.35 | 5.48 | 5.18 | 28.53M |
| December 03, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.22 | 8.09M |
| December 02, 2025 | 5.28 | 5.25 | 5.25 | 5.28 | 5.22 | 7.79M |
| December 01, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.25 | 9.76M |
| November 28, 2025 | 5.2 | 5.28 | 5.28 | 5.28 | 5.19 | 8.83M |
| November 27, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.21 | 8.97M |
| November 26, 2025 | 5.26 | 5.24 | 5.24 | 5.3 | 5.23 | 10.53M |
| November 25, 2025 | 5.22 | 5.28 | 5.28 | 5.28 | 5.18 | 13.05M |
| November 24, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.12 | 13.92M |
| November 21, 2025 | 5.26 | 5.17 | 5.17 | 5.32 | 5.1 | 23.46M |
| November 20, 2025 | 5.29 | 5.3 | 5.3 | 5.35 | 5.26 | 13.3M |
| November 19, 2025 | 5.36 | 5.29 | 5.29 | 5.43 | 5.27 | 20.44M |
| November 18, 2025 | 5.56 | 5.42 | 5.42 | 5.56 | 5.39 | 26.12M |
| November 17, 2025 | 5.49 | 5.56 | 5.56 | 5.62 | 5.45 | 35.07M |
| November 14, 2025 | 5.36 | 5.48 | 5.48 | 5.55 | 5.35 | 37.99M |
| November 13, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.37 | 19.12M |
| November 12, 2025 | 5.38 | 5.4 | 5.4 | 5.4 | 5.33 | 20.97M |
| November 11, 2025 | 5.32 | 5.38 | 5.38 | 5.42 | 5.31 | 28.26M |
| November 10, 2025 | 5.3 | 5.33 | 5.33 | 5.33 | 5.27 | 15.26M |
| November 07, 2025 | 5.29 | 5.27 | 5.27 | 5.32 | 5.27 | 16.98M |
| November 06, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.26 | 15.59M |
| November 05, 2025 | 5.25 | 5.32 | 5.32 | 5.33 | 5.24 | 19.87M |
| November 04, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.27 | 20M |
| November 03, 2025 | 5.31 | 5.34 | 5.34 | 5.34 | 5.25 | 24.96M |
| October 31, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.24 | 25.77M |
| October 30, 2025 | 5.3 | 5.26 | 5.26 | 5.33 | 5.23 | 30.64M |
| October 29, 2025 | 5.35 | 5.33 | 5.33 | 5.37 | 5.27 | 35.82M |
| October 28, 2025 | 5.43 | 5.35 | 5.35 | 5.45 | 5.34 | 49.77M |
| October 27, 2025 | 5.5 | 5.46 | 5.46 | 5.56 | 5.43 | 74.95M |
| October 24, 2025 | 5.82 | 5.57 | 5.57 | 5.94 | 5.54 | 130.15M |
| October 23, 2025 | 6.21 | 6.19 | 6.19 | 6.79 | 6.15 | 173.1M |
| October 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 18.26M |
| October 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 20.01M |
| October 20, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5.02 | 9.33M |
| October 17, 2025 | 5.07 | 5.05 | 5.05 | 5.11 | 5.04 | 8.63M |
| October 16, 2025 | 5.13 | 5.08 | 5.08 | 5.13 | 5.05 | 6.82M |
| October 15, 2025 | 5.06 | 5.13 | 5.13 | 5.13 | 5.02 | 13.82M |
| October 14, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 5.01 | 13.1M |
| October 13, 2025 | 4.92 | 5.01 | 5.01 | 5.04 | 4.92 | 12.03M |
| October 10, 2025 | 4.86 | 5.02 | 5.02 | 5.02 | 4.86 | 12.83M |
| October 09, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.83 | 5.44M |
| September 30, 2025 | 4.88 | 4.84 | 4.84 | 4.88 | 4.83 | 5.34M |
| September 29, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.82 | 5.29M |
| September 26, 2025 | 4.8 | 4.88 | 4.88 | 4.9 | 4.8 | 6.07M |
| September 25, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.8 | 6.81M |