5.82
+0.53(+10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | 27.32M |
| December 24, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.25 | 4.81M |
| December 23, 2025 | 5.33 | 5.28 | 5.28 | 5.39 | 5.27 | 6.53M |
| December 22, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.29 | 9.58M |
| December 19, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.25 | 5.39M |
| December 18, 2025 | 5.19 | 5.28 | 5.28 | 5.32 | 5.17 | 16.15M |
| December 17, 2025 | 5.17 | 5.2 | 5.2 | 5.21 | 5.08 | 9.97M |
| December 16, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.11 | 8.33M |
| December 15, 2025 | 5.15 | 5.21 | 5.21 | 5.25 | 5.13 | 8.26M |
| December 12, 2025 | 5.21 | 5.17 | 5.17 | 5.26 | 5.15 | 10.88M |
| December 11, 2025 | 5.22 | 5.21 | 5.21 | 5.34 | 5.14 | 15.65M |
| December 10, 2025 | 5.21 | 5.24 | 5.24 | 5.27 | 5.18 | 9.74M |
| December 09, 2025 | 5.19 | 5.2 | 5.2 | 5.25 | 5.14 | 7.96M |
| December 08, 2025 | 5.27 | 5.22 | 5.22 | 5.27 | 5.17 | 9.53M |
| December 05, 2025 | 5.18 | 5.27 | 5.27 | 5.27 | 5.11 | 8.09M |
| December 04, 2025 | 5.24 | 5.18 | 5.18 | 5.29 | 5.16 | 7.49M |
| December 03, 2025 | 5.17 | 5.25 | 5.25 | 5.3 | 5.14 | 11.22M |
| December 02, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.11 | 8.28M |
| December 01, 2025 | 5.13 | 5.15 | 5.15 | 5.18 | 5.1 | 7.82M |
| November 28, 2025 | 5.03 | 5.12 | 5.12 | 5.13 | 5.01 | 8.77M |
| November 27, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 5.02 | 4.69M |
| November 26, 2025 | 5.1 | 5.04 | 5.04 | 5.13 | 5.03 | 6.41M |
| November 25, 2025 | 5.06 | 5.09 | 5.09 | 5.11 | 5.01 | 7.92M |
| November 24, 2025 | 5.01 | 5.02 | 5.02 | 5.08 | 4.99 | 9.93M |
| November 21, 2025 | 5.26 | 5.01 | 5.01 | 5.29 | 5.01 | 18.89M |
| November 20, 2025 | 5.34 | 5.29 | 5.29 | 5.37 | 5.26 | 8.14M |
| November 19, 2025 | 5.42 | 5.34 | 5.34 | 5.51 | 5.3 | 13.23M |
| November 18, 2025 | 5.6 | 5.48 | 5.48 | 5.61 | 5.44 | 14.74M |
| November 17, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.55 | 8.81M |
| November 14, 2025 | 5.54 | 5.59 | 5.59 | 5.65 | 5.53 | 13.23M |
| November 13, 2025 | 5.55 | 5.56 | 5.56 | 5.58 | 5.53 | 11.26M |
| November 12, 2025 | 5.59 | 5.56 | 5.56 | 5.65 | 5.56 | 12.85M |
| November 11, 2025 | 5.69 | 5.59 | 5.59 | 5.69 | 5.58 | 22.45M |
| November 10, 2025 | 5.66 | 5.7 | 5.7 | 5.76 | 5.59 | 37.25M |
| November 07, 2025 | 5.78 | 5.72 | 5.72 | 6.15 | 5.69 | 66.64M |
| November 06, 2025 | 5.57 | 5.78 | 5.78 | 5.85 | 5.51 | 43.28M |
| November 05, 2025 | 5.51 | 5.57 | 5.57 | 5.6 | 5.48 | 12.2M |
| November 04, 2025 | 5.49 | 5.52 | 5.52 | 5.54 | 5.46 | 12.08M |
| November 03, 2025 | 5.42 | 5.48 | 5.48 | 5.48 | 5.4 | 7.99M |
| October 31, 2025 | 5.47 | 5.43 | 5.43 | 5.52 | 5.41 | 9.79M |
| October 30, 2025 | 5.43 | 5.45 | 5.45 | 5.51 | 5.41 | 15.44M |
| October 29, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.35 | 7.4M |
| October 28, 2025 | 5.37 | 5.42 | 5.42 | 5.46 | 5.36 | 8.44M |
| October 27, 2025 | 5.38 | 5.37 | 5.37 | 5.44 | 5.36 | 6.7M |
| October 24, 2025 | 5.44 | 5.37 | 5.37 | 5.46 | 5.37 | 8.1M |
| October 23, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.37 | 10.24M |
| October 22, 2025 | 5.41 | 5.39 | 5.39 | 5.43 | 5.37 | 5.86M |
| October 21, 2025 | 5.34 | 5.41 | 5.41 | 5.42 | 5.3 | 9.35M |
| October 20, 2025 | 5.34 | 5.36 | 5.36 | 5.4 | 5.31 | 6.48M |
| October 17, 2025 | 5.35 | 5.34 | 5.34 | 5.43 | 5.33 | 10.22M |
| October 16, 2025 | 5.4 | 5.39 | 5.39 | 5.46 | 5.35 | 12.42M |
| October 15, 2025 | 5.42 | 5.33 | 5.33 | 5.42 | 5.3 | 9.8M |
| October 14, 2025 | 5.24 | 5.41 | 5.41 | 5.51 | 5.24 | 20.14M |
| October 13, 2025 | 5.18 | 5.27 | 5.27 | 5.28 | 5.14 | 10.02M |
| October 10, 2025 | 5.15 | 5.2 | 5.2 | 5.23 | 5.13 | 7.27M |
| October 09, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.11 | 5.74M |
| September 30, 2025 | 5.22 | 5.16 | 5.16 | 5.22 | 5.16 | 5.34M |
| September 29, 2025 | 5.24 | 5.2 | 5.2 | 5.24 | 5.18 | 4.89M |
| September 26, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.2 | 4.27M |
| September 25, 2025 | 5.3 | 5.24 | 5.24 | 5.32 | 5.24 | 7.89M |