5.37
+0.03(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.3 | 16.26M |
| December 24, 2025 | 5.36 | 5.34 | 5.34 | 5.4 | 5.29 | 20.59M |
| December 23, 2025 | 5.34 | 5.38 | 5.38 | 5.42 | 5.28 | 31.64M |
| December 22, 2025 | 5.41 | 5.38 | 5.38 | 5.43 | 5.32 | 30.02M |
| December 19, 2025 | 5.49 | 5.43 | 5.43 | 5.5 | 5.35 | 53.67M |
| December 18, 2025 | 5.24 | 5.43 | 5.43 | 5.47 | 5.24 | 62.15M |
| December 17, 2025 | 5.13 | 5.27 | 5.27 | 5.33 | 5.11 | 30.32M |
| December 16, 2025 | 5.18 | 5.14 | 5.14 | 5.18 | 5.09 | 16.34M |
| December 15, 2025 | 5.05 | 5.17 | 5.17 | 5.25 | 5.01 | 26.64M |
| December 12, 2025 | 5.18 | 5.07 | 5.07 | 5.2 | 5.03 | 33.2M |
| December 11, 2025 | 5.24 | 5.19 | 5.19 | 5.32 | 5.15 | 31.69M |
| December 10, 2025 | 5.13 | 5.31 | 5.31 | 5.39 | 5.12 | 38.52M |
| December 09, 2025 | 5.18 | 5.13 | 5.13 | 5.22 | 5.11 | 14.47M |
| December 08, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.15 | 20.01M |
| December 05, 2025 | 5.17 | 5.22 | 5.22 | 5.23 | 5.13 | 13.16M |
| December 04, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.15 | 16.55M |
| December 03, 2025 | 5.17 | 5.22 | 5.22 | 5.28 | 5.13 | 24.35M |
| December 02, 2025 | 5.08 | 5.17 | 5.17 | 5.17 | 5.06 | 18.55M |
| December 01, 2025 | 5.05 | 5.09 | 5.09 | 5.11 | 5.03 | 12.81M |
| November 28, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 5 | 9.14M |
| November 27, 2025 | 5.1 | 5.04 | 5.04 | 5.11 | 5.01 | 15.24M |
| November 26, 2025 | 4.97 | 5.12 | 5.12 | 5.18 | 4.97 | 25.04M |
| November 25, 2025 | 4.97 | 4.96 | 4.96 | 5.02 | 4.95 | 11.63M |
| November 24, 2025 | 4.99 | 4.96 | 4.96 | 5.01 | 4.95 | 10.2M |
| November 21, 2025 | 5.1 | 4.97 | 4.97 | 5.12 | 4.96 | 16.99M |
| November 20, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.08 | 13.53M |
| November 19, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.12 | 10.16M |
| November 18, 2025 | 5.28 | 5.21 | 5.21 | 5.31 | 5.18 | 11.53M |
| November 17, 2025 | 5.34 | 5.26 | 5.26 | 5.37 | 5.25 | 19.43M |
| November 14, 2025 | 5.23 | 5.33 | 5.33 | 5.38 | 5.23 | 24.92M |
| November 13, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.21 | 11.94M |
| November 12, 2025 | 5.22 | 5.25 | 5.25 | 5.32 | 5.21 | 19.66M |
| November 11, 2025 | 5.2 | 5.22 | 5.22 | 5.23 | 5.15 | 11.41M |
| November 10, 2025 | 5.15 | 5.2 | 5.2 | 5.2 | 5.13 | 12.07M |
| November 07, 2025 | 5.12 | 5.15 | 5.15 | 5.17 | 5.11 | 11.25M |
| November 06, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.08 | 13.31M |
| November 05, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.06 | 10.2M |
| November 04, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.05 | 7.54M |
| November 03, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 5.05 | 11.44M |
| October 31, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.03 | 10.14M |
| October 30, 2025 | 5.06 | 5.05 | 5.05 | 5.1 | 5.04 | 8.62M |
| October 29, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.04 | 8.81M |
| October 28, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.07 | 6.43M |
| October 27, 2025 | 5.12 | 5.1 | 5.1 | 5.14 | 5.06 | 10.96M |
| October 24, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.08 | 11.61M |
| October 23, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.08 | 12.36M |
| October 22, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5.04 | 16.27M |
| October 21, 2025 | 5 | 5.06 | 5.06 | 5.06 | 4.99 | 12.58M |
| October 20, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.95 | 8.84M |
| October 17, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.97 | 8.01M |
| October 16, 2025 | 5.03 | 5.02 | 5.02 | 5.04 | 5 | 6.14M |
| October 15, 2025 | 5.01 | 5.03 | 5.03 | 5.05 | 4.99 | 10.81M |
| October 14, 2025 | 4.97 | 5.01 | 5.01 | 5.02 | 4.97 | 15.3M |
| October 13, 2025 | 4.95 | 4.99 | 4.99 | 5.01 | 4.91 | 17.55M |
| October 10, 2025 | 4.96 | 5.02 | 5.02 | 5.03 | 4.94 | 18.91M |
| October 09, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.9 | 13.46M |
| September 30, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.93 | 11.91M |
| September 29, 2025 | 4.99 | 4.96 | 4.96 | 5.05 | 4.91 | 21.28M |
| September 26, 2025 | 4.87 | 4.88 | 4.88 | 4.91 | 4.85 | 9.72M |
| September 25, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.88 | 8.18M |