5.51
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.48 | 100.31M |
| December 23, 2025 | 5.51 | 5.51 | 5.51 | 5.54 | 5.5 | 95.4M |
| December 22, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.5 | 112M |
| December 19, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.53 | 157.23M |
| December 18, 2025 | 5.5 | 5.56 | 5.56 | 5.57 | 5.48 | 182.23M |
| December 17, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.47 | 143.85M |
| December 16, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.5 | 128.4M |
| December 15, 2025 | 5.52 | 5.54 | 5.54 | 5.57 | 5.51 | 106.77M |
| December 12, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.5 | 122.05M |
| December 11, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.52 | 98.9M |
| December 10, 2025 | 5.58 | 5.53 | 5.53 | 5.59 | 5.51 | 119.31M |
| December 09, 2025 | 5.63 | 5.58 | 5.58 | 5.63 | 5.56 | 131.03M |
| December 08, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.57 | 148.87M |
| December 05, 2025 | 5.63 | 5.59 | 5.59 | 5.65 | 5.56 | 203.28M |
| December 04, 2025 | 5.7 | 5.64 | 5.64 | 5.7 | 5.63 | 207.24M |
| December 03, 2025 | 5.72 | 5.69 | 5.69 | 5.75 | 5.68 | 185.82M |
| December 02, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.7 | 124.78M |
| December 01, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.67 | 221.84M |
| November 28, 2025 | 5.73 | 5.68 | 5.68 | 5.73 | 5.67 | 175.52M |
| November 27, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.7 | 144.8M |
| November 26, 2025 | 5.78 | 5.73 | 5.73 | 5.8 | 5.71 | 173.98M |
| November 25, 2025 | 5.7 | 5.78 | 5.78 | 5.78 | 5.67 | 251.04M |
| November 24, 2025 | 5.75 | 5.69 | 5.7 | 5.78 | 5.69 | 215.28M |
| November 21, 2025 | 5.9 | 5.74 | 5.74 | 5.9 | 5.74 | 295.61M |
| November 20, 2025 | 5.75 | 5.82 | 5.82 | 5.9 | 5.74 | 353.55M |
| November 19, 2025 | 5.67 | 5.74 | 5.74 | 5.75 | 5.66 | 228.11M |
| November 18, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.65 | 161.63M |
| November 17, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.68 | 203.74M |
| November 14, 2025 | 5.71 | 5.73 | 5.73 | 5.78 | 5.7 | 252.32M |
| November 13, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.68 | 180.23M |
| November 12, 2025 | 5.72 | 5.73 | 5.73 | 5.77 | 5.72 | 205.2M |
| November 11, 2025 | 5.73 | 5.72 | 5.72 | 5.75 | 5.7 | 125.11M |
| November 10, 2025 | 5.67 | 5.73 | 5.73 | 5.73 | 5.66 | 178.74M |
| November 07, 2025 | 5.69 | 5.67 | 5.67 | 5.73 | 5.66 | 175.54M |
| November 06, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.67 | 189.91M |
| November 05, 2025 | 5.76 | 5.71 | 5.71 | 5.77 | 5.69 | 219.83M |
| November 04, 2025 | 5.67 | 5.75 | 5.75 | 5.77 | 5.66 | 244.05M |
| November 03, 2025 | 5.59 | 5.66 | 5.66 | 5.67 | 5.58 | 220.7M |
| October 31, 2025 | 5.64 | 5.59 | 5.59 | 5.64 | 5.58 | 237.78M |
| October 30, 2025 | 5.66 | 5.67 | 5.67 | 5.72 | 5.65 | 166.84M |
| October 29, 2025 | 5.75 | 5.65 | 5.65 | 5.76 | 5.65 | 224.08M |
| October 28, 2025 | 5.8 | 5.76 | 5.76 | 5.82 | 5.72 | 205.57M |
| October 27, 2025 | 5.77 | 5.79 | 5.79 | 5.85 | 5.71 | 270.33M |
| October 24, 2025 | 5.79 | 5.78 | 5.78 | 5.86 | 5.77 | 251.51M |
| October 23, 2025 | 5.75 | 5.81 | 5.81 | 5.83 | 5.73 | 252.1M |
| October 22, 2025 | 5.69 | 5.75 | 5.75 | 5.78 | 5.69 | 244M |
| October 21, 2025 | 5.73 | 5.7 | 5.7 | 5.75 | 5.68 | 225.71M |
| October 20, 2025 | 5.72 | 5.74 | 5.74 | 5.76 | 5.63 | 233.82M |
| October 17, 2025 | 5.75 | 5.73 | 5.73 | 5.8 | 5.72 | 244.9M |
| October 16, 2025 | 5.69 | 5.76 | 5.76 | 5.77 | 5.69 | 269.98M |
| October 15, 2025 | 5.63 | 5.7 | 5.7 | 5.7 | 5.62 | 289.37M |
| October 14, 2025 | 5.52 | 5.65 | 5.65 | 5.68 | 5.5 | 423.21M |
| October 13, 2025 | 5.46 | 5.55 | 5.55 | 5.57 | 5.42 | 346.06M |
| October 10, 2025 | 5.46 | 5.5 | 5.5 | 5.57 | 5.45 | 495.07M |
| October 09, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.45 | 307.23M |
| September 30, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.48 | 231.16M |
| September 29, 2025 | 5.59 | 5.55 | 5.55 | 5.61 | 5.54 | 230.26M |
| September 26, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.53 | 152.12M |
| September 25, 2025 | 5.62 | 5.59 | 5.59 | 5.63 | 5.56 | 138.18M |
| September 24, 2025 | 5.63 | 5.63 | 5.63 | 5.7 | 5.6 | 176.9M |
