5.52
-0.08(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.59 | 5.52 | 5.52 | 5.76 | 5.47 | 45.65M |
| December 24, 2025 | 5.74 | 5.6 | 5.6 | 5.76 | 5.49 | 59.88M |
| December 23, 2025 | 6.02 | 5.69 | 5.69 | 6.09 | 5.67 | 89.03M |
| December 22, 2025 | 5.77 | 5.82 | 5.82 | 5.86 | 5.72 | 64.2M |
| December 19, 2025 | 5.62 | 5.8 | 5.8 | 5.93 | 5.51 | 94.67M |
| December 18, 2025 | 5.65 | 5.61 | 5.61 | 5.77 | 5.59 | 72.55M |
| December 17, 2025 | 5.55 | 5.79 | 5.79 | 5.87 | 5.47 | 104.77M |
| December 16, 2025 | 5.69 | 5.67 | 5.67 | 5.95 | 5.59 | 110.05M |
| December 15, 2025 | 5.47 | 5.7 | 5.7 | 5.75 | 5.47 | 77.9M |
| December 12, 2025 | 5.4 | 5.41 | 5.41 | 5.47 | 5.34 | 22.88M |
| December 11, 2025 | 5.47 | 5.39 | 5.39 | 5.5 | 5.37 | 26.05M |
| December 10, 2025 | 5.54 | 5.51 | 5.51 | 5.66 | 5.46 | 30.01M |
| December 09, 2025 | 5.51 | 5.53 | 5.53 | 5.59 | 5.41 | 34.36M |
| December 08, 2025 | 5.55 | 5.51 | 5.51 | 5.57 | 5.45 | 24.13M |
| December 05, 2025 | 5.44 | 5.55 | 5.55 | 5.6 | 5.37 | 30.47M |
| December 04, 2025 | 5.6 | 5.45 | 5.45 | 5.62 | 5.43 | 30.85M |
| December 03, 2025 | 5.58 | 5.61 | 5.61 | 5.62 | 5.51 | 28.17M |
| December 02, 2025 | 5.51 | 5.58 | 5.58 | 5.64 | 5.48 | 34.03M |
| December 01, 2025 | 5.47 | 5.54 | 5.54 | 5.59 | 5.47 | 34.25M |
| November 28, 2025 | 5.35 | 5.52 | 5.52 | 5.55 | 5.33 | 44.93M |
| November 27, 2025 | 5.56 | 5.37 | 5.37 | 5.56 | 5.35 | 49.71M |
| November 26, 2025 | 5.43 | 5.56 | 5.56 | 5.56 | 5.41 | 46.06M |
| November 25, 2025 | 5.35 | 5.41 | 5.41 | 5.44 | 5.31 | 41.33M |
| November 24, 2025 | 5.36 | 5.33 | 5.33 | 5.43 | 5.27 | 36.9M |
| November 21, 2025 | 5.43 | 5.36 | 5.36 | 5.61 | 5.3 | 57.55M |
| November 20, 2025 | 5.77 | 5.52 | 5.52 | 5.81 | 5.45 | 96.19M |
| November 19, 2025 | 5.96 | 6.01 | 6.01 | 6.3 | 5.83 | 114.57M |
| November 18, 2025 | 5.93 | 5.79 | 5.79 | 6.12 | 5.75 | 94.51M |
| November 17, 2025 | 6.01 | 6 | 6 | 6.33 | 5.96 | 139.49M |
| November 14, 2025 | 7.2 | 6.55 | 6.55 | 7.2 | 6.55 | 167.67M |
| November 13, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.1 | 120.31M |
| November 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 11.65M |
| November 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 20.19M |
| November 10, 2025 | 5 | 5.47 | 5.47 | 5.47 | 4.95 | 48.15M |
| November 07, 2025 | 4.97 | 4.97 | 4.97 | 5.01 | 4.96 | 6.44M |
| November 06, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 9.13M |
| November 05, 2025 | 4.91 | 5 | 5 | 5.03 | 4.91 | 12.42M |
| November 04, 2025 | 4.95 | 4.95 | 4.95 | 4.97 | 4.9 | 11.37M |
| November 03, 2025 | 4.86 | 4.93 | 4.93 | 4.97 | 4.86 | 17.49M |
| October 31, 2025 | 4.84 | 4.84 | 4.84 | 4.88 | 4.8 | 10.59M |
| October 30, 2025 | 4.89 | 4.86 | 4.86 | 4.97 | 4.84 | 13.85M |
| October 29, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.75 | 16.42M |
| October 28, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.83 | 7.79M |
| October 27, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.79 | 10.84M |
| October 24, 2025 | 4.96 | 4.84 | 4.84 | 4.96 | 4.82 | 11.52M |
| October 23, 2025 | 4.86 | 4.94 | 4.94 | 4.95 | 4.85 | 10.63M |
| October 22, 2025 | 4.82 | 4.88 | 4.88 | 4.91 | 4.81 | 9.19M |
| October 21, 2025 | 4.76 | 4.83 | 4.83 | 4.83 | 4.76 | 8.77M |
| October 20, 2025 | 4.78 | 4.77 | 4.77 | 4.8 | 4.73 | 7.48M |
| October 17, 2025 | 4.77 | 4.75 | 4.75 | 4.8 | 4.74 | 8.05M |
| October 16, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.76 | 8.43M |
| October 15, 2025 | 4.76 | 4.79 | 4.79 | 4.82 | 4.73 | 10.06M |
| October 14, 2025 | 4.7 | 4.77 | 4.77 | 4.8 | 4.68 | 10.52M |
| October 13, 2025 | 4.63 | 4.71 | 4.71 | 4.74 | 4.62 | 14.33M |
| October 10, 2025 | 4.7 | 4.77 | 4.77 | 4.79 | 4.68 | 10.47M |
| October 09, 2025 | 4.65 | 4.71 | 4.71 | 4.71 | 4.59 | 14.31M |
| September 30, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.64 | 7.69M |
| September 29, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.59 | 10.39M |
| September 26, 2025 | 4.63 | 4.68 | 4.68 | 4.79 | 4.63 | 17.32M |
| September 25, 2025 | 4.64 | 4.6 | 4.6 | 4.66 | 4.58 | 8.01M |
