5.27
+0.12(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.18 | 5.27 | 5.27 | 5.29 | 5.18 | 25.93M |
| December 24, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.09 | 5.49M |
| December 23, 2025 | 5.23 | 5.13 | 5.13 | 5.23 | 5.11 | 13.39M |
| December 22, 2025 | 5.16 | 5.24 | 5.24 | 5.26 | 5.15 | 16.07M |
| December 19, 2025 | 5.07 | 5.16 | 5.16 | 5.16 | 5.07 | 10.33M |
| December 18, 2025 | 5.07 | 5.08 | 5.08 | 5.12 | 5.06 | 5.73M |
| December 17, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.03 | 10.92M |
| December 16, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 5.1 | 9.21M |
| December 15, 2025 | 5.16 | 5.18 | 5.18 | 5.21 | 5.12 | 8.7M |
| December 12, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 8.51M |
| December 11, 2025 | 5.29 | 5.17 | 5.17 | 5.3 | 5.17 | 15.04M |
| December 10, 2025 | 5.23 | 5.29 | 5.29 | 5.34 | 5.2 | 15.63M |
| December 09, 2025 | 5.24 | 5.22 | 5.22 | 5.26 | 5.21 | 9.09M |
| December 08, 2025 | 5.24 | 5.24 | 5.24 | 5.27 | 5.22 | 9.88M |
| December 05, 2025 | 5.19 | 5.23 | 5.23 | 5.23 | 5.15 | 8.53M |
| December 04, 2025 | 5.21 | 5.2 | 5.2 | 5.28 | 5.19 | 8.39M |
| December 03, 2025 | 5.31 | 5.23 | 5.23 | 5.31 | 5.21 | 10.07M |
| December 02, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.25 | 8.63M |
| December 01, 2025 | 5.27 | 5.3 | 5.3 | 5.31 | 5.27 | 6.67M |
| November 28, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.21 | 9.86M |
| November 27, 2025 | 5.25 | 5.23 | 5.23 | 5.26 | 5.22 | 6.02M |
| November 26, 2025 | 5.29 | 5.25 | 5.25 | 5.31 | 5.23 | 8.63M |
| November 25, 2025 | 5.24 | 5.28 | 5.28 | 5.3 | 5.22 | 9.93M |
| November 24, 2025 | 5.23 | 5.25 | 5.25 | 5.27 | 5.18 | 10.83M |
| November 21, 2025 | 5.39 | 5.22 | 5.22 | 5.4 | 5.18 | 22.55M |
| November 20, 2025 | 5.52 | 5.41 | 5.41 | 5.54 | 5.41 | 13.11M |
| November 19, 2025 | 5.58 | 5.51 | 5.51 | 5.58 | 5.5 | 12.4M |
| November 18, 2025 | 5.62 | 5.57 | 5.57 | 5.64 | 5.55 | 19.26M |
| November 17, 2025 | 5.67 | 5.64 | 5.64 | 5.67 | 5.62 | 12.97M |
| November 14, 2025 | 5.64 | 5.66 | 5.66 | 5.68 | 5.62 | 17.42M |
| November 13, 2025 | 5.63 | 5.64 | 5.64 | 5.65 | 5.58 | 15.13M |
| November 12, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.61 | 15.84M |
| November 11, 2025 | 5.68 | 5.66 | 5.66 | 5.68 | 5.63 | 14.98M |
| November 10, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.61 | 18.64M |
| November 07, 2025 | 5.68 | 5.65 | 5.65 | 5.71 | 5.65 | 21.68M |
| November 06, 2025 | 5.72 | 5.69 | 5.69 | 5.74 | 5.67 | 25.81M |
| November 05, 2025 | 5.67 | 5.73 | 5.73 | 5.77 | 5.66 | 21.98M |
| November 04, 2025 | 5.76 | 5.71 | 5.71 | 5.78 | 5.69 | 27.14M |
| November 03, 2025 | 5.7 | 5.76 | 5.76 | 5.85 | 5.7 | 34.27M |
| October 31, 2025 | 5.85 | 5.75 | 5.75 | 5.89 | 5.75 | 43.64M |
| October 30, 2025 | 5.79 | 5.81 | 5.81 | 6.01 | 5.79 | 63.55M |
| October 29, 2025 | 5.96 | 5.84 | 5.84 | 5.96 | 5.72 | 52.57M |
| October 28, 2025 | 5.9 | 5.97 | 5.97 | 6.04 | 5.88 | 55.23M |
| October 27, 2025 | 5.88 | 5.91 | 5.91 | 6 | 5.82 | 60.82M |
| October 24, 2025 | 5.72 | 5.85 | 5.85 | 5.85 | 5.7 | 39.03M |
| October 23, 2025 | 5.68 | 5.76 | 5.76 | 5.87 | 5.67 | 39.73M |
| October 22, 2025 | 5.78 | 5.7 | 5.7 | 5.8 | 5.68 | 36.07M |
| October 21, 2025 | 5.74 | 5.8 | 5.8 | 5.82 | 5.67 | 42.12M |
| October 20, 2025 | 5.84 | 5.74 | 5.74 | 5.89 | 5.73 | 54.44M |
| October 17, 2025 | 5.95 | 5.86 | 5.86 | 6.13 | 5.85 | 71.43M |
| October 16, 2025 | 5.95 | 6.11 | 6.11 | 6.31 | 5.91 | 105.97M |
| October 15, 2025 | 6.23 | 6.02 | 6.02 | 6.24 | 5.9 | 111.22M |
| October 14, 2025 | 6 | 6.38 | 6.38 | 6.6 | 5.99 | 159.33M |
| October 13, 2025 | 5.93 | 6.13 | 6.13 | 6.25 | 5.86 | 121.95M |
| October 10, 2025 | 5.72 | 5.79 | 5.79 | 5.8 | 5.69 | 26.62M |
| October 09, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.64 | 21.64M |
| September 30, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.65 | 19.06M |
| September 29, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.66 | 21.53M |
| September 26, 2025 | 5.72 | 5.75 | 5.75 | 5.9 | 5.67 | 25.33M |
| September 25, 2025 | 5.83 | 5.75 | 5.75 | 5.87 | 5.72 | 59.76M |