5.28
-0.03(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.31 | 5.28 | 5.28 | 5.46 | 5.26 | 91.32M |
| December 24, 2025 | 5.34 | 5.31 | 5.31 | 5.38 | 5.16 | 104.91M |
| December 23, 2025 | 5.62 | 5.43 | 5.43 | 5.62 | 5.25 | 133.21M |
| December 22, 2025 | 5.8 | 5.72 | 5.72 | 5.99 | 5.65 | 165.57M |
| December 19, 2025 | 5.7 | 5.91 | 5.91 | 6.46 | 5.5 | 232.61M |
| December 18, 2025 | 5.35 | 6.04 | 6.04 | 6.04 | 5.21 | 202.83M |
| December 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.23 | 127.83M |
| December 16, 2025 | 4.57 | 4.99 | 4.99 | 4.99 | 4.57 | 73.06M |
| December 15, 2025 | 4.5 | 4.54 | 4.54 | 4.57 | 4.5 | 13.69M |
| December 12, 2025 | 4.51 | 4.5 | 4.5 | 4.53 | 4.48 | 13.15M |
| December 11, 2025 | 4.67 | 4.51 | 4.51 | 4.67 | 4.49 | 26.35M |
| December 10, 2025 | 4.56 | 4.67 | 4.67 | 4.76 | 4.56 | 33.95M |
| December 09, 2025 | 4.54 | 4.56 | 4.56 | 4.61 | 4.48 | 17.32M |
| December 08, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.53 | 8.85M |
| December 05, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.48 | 12.09M |
| December 04, 2025 | 4.65 | 4.53 | 4.53 | 4.65 | 4.52 | 12.64M |
| December 03, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.6 | 11.07M |
| December 02, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.6 | 8.94M |
| December 01, 2025 | 4.63 | 4.63 | 4.63 | 4.68 | 4.61 | 8.85M |
| November 28, 2025 | 4.54 | 4.64 | 4.64 | 4.65 | 4.5 | 15.05M |
| November 27, 2025 | 4.6 | 4.56 | 4.56 | 4.67 | 4.54 | 12.1M |
| November 26, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.53 | 11.63M |
| November 25, 2025 | 4.53 | 4.54 | 4.54 | 4.58 | 4.51 | 8.69M |
| November 24, 2025 | 4.53 | 4.52 | 4.52 | 4.57 | 4.5 | 12.62M |
| November 21, 2025 | 4.67 | 4.51 | 4.51 | 4.72 | 4.51 | 20.71M |
| November 20, 2025 | 4.84 | 4.71 | 4.71 | 4.84 | 4.67 | 34.32M |
| November 19, 2025 | 4.74 | 4.84 | 4.84 | 4.96 | 4.69 | 26.53M |
| November 18, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.69 | 13.63M |
| November 17, 2025 | 4.74 | 4.78 | 4.78 | 4.79 | 4.72 | 12.41M |
| November 14, 2025 | 4.68 | 4.74 | 4.74 | 4.8 | 4.67 | 17.88M |
| November 13, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.63 | 11.41M |
| November 12, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.66 | 10.1M |
| November 11, 2025 | 4.65 | 4.68 | 4.68 | 4.69 | 4.64 | 14.86M |
| November 10, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.57 | 12.41M |
| November 07, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.56 | 7.46M |
| November 06, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.56 | 8.84M |
| November 05, 2025 | 4.57 | 4.61 | 4.61 | 4.63 | 4.56 | 11.12M |
| November 04, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.55 | 8.14M |
| November 03, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.55 | 5.74M |
| October 31, 2025 | 4.53 | 4.56 | 4.56 | 4.57 | 4.52 | 6.53M |
| October 30, 2025 | 4.56 | 4.54 | 4.54 | 4.59 | 4.53 | 6.47M |
| October 29, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.53 | 7M |
| October 28, 2025 | 4.59 | 4.6 | 4.6 | 4.62 | 4.57 | 6.53M |
| October 27, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.57 | 7.85M |
| October 24, 2025 | 4.64 | 4.59 | 4.59 | 4.66 | 4.59 | 9.95M |
| October 23, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.6 | 8.02M |
| October 22, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.59 | 6.72M |
| October 21, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.57 | 7.77M |
| October 20, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.55 | 6.56M |
| October 17, 2025 | 4.55 | 4.56 | 4.56 | 4.59 | 4.55 | 8.03M |
| October 16, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.54 | 5.24M |
| October 15, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 7.39M |
| October 14, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.54 | 9.72M |
| October 13, 2025 | 4.49 | 4.54 | 4.54 | 4.55 | 4.46 | 8.07M |
| October 10, 2025 | 4.52 | 4.54 | 4.54 | 4.56 | 4.51 | 5.31M |
| October 09, 2025 | 4.51 | 4.53 | 4.53 | 4.53 | 4.5 | 5.47M |
| September 30, 2025 | 4.54 | 4.52 | 4.52 | 4.55 | 4.51 | 5.11M |
| September 29, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.49 | 5.38M |
| September 26, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.5 | 4.29M |
| September 25, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.5 | 5.69M |