5.14
-0.06(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.18 | 5.14 | 5.14 | 5.44 | 5.1 | 317.65M |
| December 24, 2025 | 5.1 | 5.2 | 5.2 | 5.29 | 4.98 | 322.18M |
| December 23, 2025 | 5.48 | 5.24 | 5.24 | 5.52 | 5.18 | 393.05M |
| December 22, 2025 | 5.75 | 5.63 | 5.63 | 5.94 | 5.32 | 604.81M |
| December 19, 2025 | 5.56 | 5.57 | 5.57 | 5.74 | 5.51 | 637.17M |
| December 18, 2025 | 5.25 | 5.22 | 5.22 | 5.41 | 5.05 | 502.12M |
| December 17, 2025 | 4.84 | 5.32 | 5.32 | 5.32 | 4.79 | 642.25M |
| December 16, 2025 | 5.36 | 4.84 | 4.84 | 5.4 | 4.84 | 529.19M |
| December 15, 2025 | 5.69 | 5.38 | 5.38 | 5.7 | 5.35 | 765.66M |
| December 12, 2025 | 4.7 | 5.18 | 5.18 | 5.18 | 4.66 | 376.59M |
| December 11, 2025 | 4.94 | 4.71 | 4.71 | 5.21 | 4.67 | 689.87M |
| December 10, 2025 | 4.77 | 4.74 | 4.74 | 4.96 | 4.66 | 558.1M |
| December 09, 2025 | 4.88 | 4.63 | 4.63 | 4.91 | 4.45 | 596.69M |
| December 08, 2025 | 4.79 | 4.92 | 4.92 | 5.07 | 4.56 | 912.46M |
| December 05, 2025 | 4.35 | 4.63 | 4.63 | 4.63 | 4.31 | 543.31M |
| December 04, 2025 | 4.08 | 4.21 | 4.21 | 4.21 | 4.08 | 290.82M |
| December 03, 2025 | 3.47 | 3.83 | 3.83 | 3.83 | 3.45 | 447.12M |
| December 02, 2025 | 3.43 | 3.48 | 3.48 | 3.55 | 3.42 | 138.95M |
| December 01, 2025 | 3.25 | 3.45 | 3.45 | 3.52 | 3.24 | 211.64M |
| November 28, 2025 | 3.22 | 3.25 | 3.25 | 3.26 | 3.21 | 46.99M |
| November 27, 2025 | 3.27 | 3.23 | 3.23 | 3.27 | 3.22 | 56.75M |
| November 26, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.26 | 47.28M |
| November 25, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.28 | 63.81M |
| November 24, 2025 | 3.28 | 3.3 | 3.3 | 3.31 | 3.25 | 58.83M |
| November 21, 2025 | 3.33 | 3.27 | 3.27 | 3.35 | 3.26 | 102.69M |
| November 20, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.35 | 60.64M |
| November 19, 2025 | 3.41 | 3.4 | 3.4 | 3.44 | 3.37 | 71.68M |
| November 18, 2025 | 3.51 | 3.42 | 3.42 | 3.53 | 3.4 | 112.9M |
| November 17, 2025 | 3.57 | 3.53 | 3.53 | 3.6 | 3.51 | 111.97M |
| November 14, 2025 | 3.64 | 3.59 | 3.59 | 3.74 | 3.59 | 190.63M |
| November 13, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.54 | 104.76M |
| November 12, 2025 | 3.69 | 3.58 | 3.58 | 3.69 | 3.55 | 141.77M |
| November 11, 2025 | 3.69 | 3.68 | 3.68 | 3.75 | 3.66 | 108.59M |
| November 10, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.67 | 97.3M |
| November 07, 2025 | 3.73 | 3.72 | 3.72 | 3.83 | 3.71 | 149.94M |
| November 06, 2025 | 3.71 | 3.77 | 3.77 | 3.83 | 3.71 | 182.29M |
| November 05, 2025 | 3.66 | 3.71 | 3.71 | 3.74 | 3.63 | 137.96M |
| November 04, 2025 | 3.67 | 3.69 | 3.69 | 3.74 | 3.66 | 127.73M |
| November 03, 2025 | 3.59 | 3.71 | 3.71 | 3.77 | 3.58 | 231.38M |
| October 31, 2025 | 3.63 | 3.54 | 3.54 | 3.65 | 3.53 | 130.59M |
| October 30, 2025 | 3.64 | 3.63 | 3.63 | 3.72 | 3.58 | 155.64M |
| October 29, 2025 | 3.66 | 3.66 | 3.66 | 3.74 | 3.65 | 150.45M |
| October 28, 2025 | 3.69 | 3.68 | 3.68 | 3.75 | 3.64 | 193.25M |
| October 27, 2025 | 3.6 | 3.7 | 3.7 | 3.72 | 3.57 | 225.53M |
| October 24, 2025 | 3.66 | 3.59 | 3.59 | 3.68 | 3.54 | 157.97M |
| October 23, 2025 | 3.59 | 3.67 | 3.67 | 3.7 | 3.51 | 199.9M |
| October 22, 2025 | 3.63 | 3.63 | 3.63 | 3.69 | 3.58 | 194.23M |
| October 21, 2025 | 3.44 | 3.65 | 3.65 | 3.77 | 3.43 | 291.35M |
| October 20, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.37 | 86.55M |
| October 17, 2025 | 3.49 | 3.37 | 3.37 | 3.51 | 3.36 | 108.66M |
| October 16, 2025 | 3.59 | 3.51 | 3.51 | 3.6 | 3.48 | 117.02M |
| October 15, 2025 | 3.57 | 3.6 | 3.6 | 3.69 | 3.55 | 137.34M |
| October 14, 2025 | 3.6 | 3.61 | 3.61 | 3.76 | 3.54 | 217.22M |
| October 13, 2025 | 3.45 | 3.56 | 3.56 | 3.59 | 3.44 | 169.02M |
| October 10, 2025 | 3.55 | 3.54 | 3.54 | 3.61 | 3.47 | 184.04M |
| October 09, 2025 | 3.31 | 3.52 | 3.52 | 3.53 | 3.31 | 240.41M |
| September 30, 2025 | 3.28 | 3.28 | 3.28 | 3.33 | 3.26 | 58.85M |
| September 29, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.25 | 59.77M |
| September 26, 2025 | 3.33 | 3.3 | 3.3 | 3.37 | 3.3 | 71.34M |
| September 25, 2025 | 3.35 | 3.34 | 3.34 | 3.41 | 3.32 | 71.78M |