5.04
+0.05(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.96 | 10.07M |
| December 24, 2025 | 4.98 | 4.99 | 4.99 | 5.02 | 4.94 | 9.32M |
| December 23, 2025 | 5.05 | 4.98 | 4.98 | 5.05 | 4.96 | 10.38M |
| December 22, 2025 | 5.05 | 5.05 | 5.05 | 5.12 | 5.04 | 11.2M |
| December 19, 2025 | 4.97 | 5.02 | 5.02 | 5.03 | 4.93 | 15.45M |
| December 18, 2025 | 4.88 | 4.93 | 4.93 | 4.99 | 4.87 | 9.21M |
| December 17, 2025 | 4.86 | 4.91 | 4.91 | 4.93 | 4.8 | 10.23M |
| December 16, 2025 | 4.93 | 4.87 | 4.87 | 5 | 4.85 | 12.92M |
| December 15, 2025 | 4.85 | 4.96 | 4.96 | 5.04 | 4.84 | 20.22M |
| December 12, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.82 | 18.08M |
| December 11, 2025 | 4.91 | 4.87 | 4.87 | 4.96 | 4.86 | 10.86M |
| December 10, 2025 | 4.81 | 4.96 | 4.96 | 4.97 | 4.8 | 19.8M |
| December 09, 2025 | 4.93 | 4.81 | 4.81 | 4.96 | 4.8 | 16.04M |
| December 08, 2025 | 5 | 4.96 | 4.96 | 5.04 | 4.94 | 11.61M |
| December 05, 2025 | 4.92 | 5 | 5 | 5 | 4.87 | 11.45M |
| December 04, 2025 | 4.92 | 4.91 | 4.91 | 4.95 | 4.89 | 8.34M |
| December 03, 2025 | 4.99 | 4.93 | 4.93 | 5.01 | 4.91 | 9.81M |
| December 02, 2025 | 5 | 5 | 5 | 5.01 | 4.91 | 11.36M |
| December 01, 2025 | 4.99 | 4.99 | 4.99 | 5.04 | 4.96 | 16.18M |
| November 28, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.91 | 13.42M |
| November 27, 2025 | 4.97 | 4.94 | 4.94 | 5.01 | 4.93 | 11.52M |
| November 26, 2025 | 5.01 | 4.96 | 4.96 | 5.06 | 4.96 | 9.77M |
| November 25, 2025 | 4.96 | 5.01 | 5.01 | 5.06 | 4.94 | 12.01M |
| November 24, 2025 | 4.92 | 4.96 | 4.96 | 5 | 4.9 | 11.55M |
| November 21, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.93 | 19.63M |
| November 20, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.1 | 13.47M |
| November 19, 2025 | 5.23 | 5.18 | 5.18 | 5.26 | 5.12 | 20.14M |
| November 18, 2025 | 5.53 | 5.23 | 5.23 | 5.54 | 5.2 | 31.81M |
| November 17, 2025 | 5.58 | 5.54 | 5.54 | 5.62 | 5.51 | 21.92M |
| November 14, 2025 | 5.47 | 5.55 | 5.55 | 5.6 | 5.46 | 23.44M |
| November 13, 2025 | 5.43 | 5.53 | 5.53 | 5.55 | 5.42 | 23.95M |
| November 12, 2025 | 5.45 | 5.46 | 5.46 | 5.5 | 5.36 | 19.38M |
| November 11, 2025 | 5.41 | 5.46 | 5.46 | 5.49 | 5.35 | 20.41M |
| November 10, 2025 | 5.44 | 5.42 | 5.42 | 5.48 | 5.34 | 21.31M |
| November 07, 2025 | 5.45 | 5.43 | 5.43 | 5.5 | 5.38 | 17.8M |
| November 06, 2025 | 5.39 | 5.47 | 5.47 | 5.48 | 5.34 | 23.29M |
| November 05, 2025 | 5.32 | 5.4 | 5.4 | 5.43 | 5.31 | 25.39M |
| November 04, 2025 | 5.46 | 5.42 | 5.42 | 5.6 | 5.38 | 31.34M |
| November 03, 2025 | 5.43 | 5.49 | 5.49 | 5.53 | 5.36 | 41.28M |
| October 31, 2025 | 5.42 | 5.4 | 5.4 | 5.48 | 5.31 | 48.97M |
| October 30, 2025 | 5.3 | 5.42 | 5.42 | 5.59 | 5.29 | 112.19M |
| October 29, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.06 | 23.26M |
| October 28, 2025 | 5.19 | 5.1 | 5.1 | 5.23 | 5.1 | 25.54M |
| October 27, 2025 | 5.13 | 5.21 | 5.21 | 5.25 | 5.13 | 30.59M |
| October 24, 2025 | 5.34 | 5.14 | 5.14 | 5.49 | 5.12 | 50.86M |
| October 23, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.17 | 20.76M |
| October 22, 2025 | 5.22 | 5.3 | 5.3 | 5.34 | 5.18 | 21.4M |
| October 21, 2025 | 5.19 | 5.25 | 5.25 | 5.28 | 5.14 | 21.25M |
| October 20, 2025 | 5.25 | 5.19 | 5.19 | 5.33 | 5.14 | 38.94M |
| October 17, 2025 | 5.21 | 5.28 | 5.28 | 5.64 | 5.2 | 62.12M |
| October 16, 2025 | 5.39 | 5.19 | 5.19 | 5.4 | 5.18 | 28.68M |
| October 15, 2025 | 5.34 | 5.41 | 5.41 | 5.43 | 5.3 | 21.04M |
| October 14, 2025 | 5.41 | 5.34 | 5.34 | 5.48 | 5.3 | 23.67M |
| October 13, 2025 | 5.27 | 5.41 | 5.41 | 5.42 | 5.21 | 22.72M |
| October 10, 2025 | 5.31 | 5.41 | 5.41 | 5.45 | 5.24 | 27.33M |
| October 09, 2025 | 5.31 | 5.31 | 5.31 | 5.39 | 5.26 | 20.69M |
| September 30, 2025 | 5.24 | 5.24 | 5.24 | 5.29 | 5.2 | 15.29M |
| September 29, 2025 | 5.13 | 5.24 | 5.24 | 5.24 | 5.06 | 25.69M |
| September 26, 2025 | 5.1 | 5.13 | 5.13 | 5.21 | 5.08 | 23.01M |
| September 25, 2025 | 5.19 | 5.11 | 5.11 | 5.23 | 5.11 | 16.66M |