5.22
+0.01999979(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.19 | 99.51M |
| December 23, 2025 | 5.17 | 5.2 | 5.2 | 5.22 | 5.16 | 119.51M |
| December 22, 2025 | 5.22 | 5.17 | 5.17 | 5.23 | 5.17 | 150.99M |
| December 19, 2025 | 5.2 | 5.21 | 5.21 | 5.24 | 5.19 | 144.08M |
| December 18, 2025 | 5.17 | 5.19 | 5.19 | 5.21 | 5.16 | 110.32M |
| December 17, 2025 | 5.16 | 5.18 | 5.18 | 5.2 | 5.11 | 154.43M |
| December 16, 2025 | 5.18 | 5.15 | 5.15 | 5.19 | 5.13 | 137.46M |
| December 15, 2025 | 5.17 | 5.18 | 5.18 | 5.22 | 5.16 | 128.42M |
| December 12, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.16 | 180.6M |
| December 11, 2025 | 5.17 | 5.2 | 5.2 | 5.21 | 5.16 | 159.83M |
| December 10, 2025 | 5.14 | 5.18 | 5.18 | 5.2 | 5.11 | 216.21M |
| December 09, 2025 | 5.28 | 5.13 | 5.13 | 5.28 | 5.13 | 273.24M |
| December 08, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.26 | 158.66M |
| December 05, 2025 | 5.29 | 5.33 | 5.33 | 5.34 | 5.27 | 152.34M |
| December 04, 2025 | 5.27 | 5.29 | 5.29 | 5.3 | 5.26 | 124.03M |
| December 03, 2025 | 5.26 | 5.26 | 5.26 | 5.29 | 5.25 | 122.19M |
| December 02, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.23 | 114.87M |
| December 01, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.19 | 155.49M |
| November 28, 2025 | 5.24 | 5.2 | 5.2 | 5.24 | 5.18 | 223.46M |
| November 27, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.23 | 117.4M |
| November 26, 2025 | 5.28 | 5.27 | 5.27 | 5.29 | 5.26 | 96.74M |
| November 25, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.25 | 129.09M |
| November 24, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.23 | 143.91M |
| November 21, 2025 | 5.31 | 5.25 | 5.25 | 5.32 | 5.25 | 231.65M |
| November 20, 2025 | 5.29 | 5.33 | 5.33 | 5.36 | 5.28 | 207.47M |
| November 19, 2025 | 5.27 | 5.29 | 5.29 | 5.32 | 5.27 | 161.84M |
| November 18, 2025 | 5.37 | 5.28 | 5.28 | 5.38 | 5.26 | 304.44M |
| November 17, 2025 | 5.41 | 5.37 | 5.37 | 5.42 | 5.37 | 221.7M |
| November 14, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.41 | 169.96M |
| November 13, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.42 | 213.33M |
| November 12, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.43 | 228.73M |
| November 11, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.42 | 155.1M |
| November 10, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.4 | 158.62M |
| November 07, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.41 | 180.58M |
| November 06, 2025 | 5.42 | 5.42 | 5.42 | 5.46 | 5.4 | 215.13M |
| November 05, 2025 | 5.43 | 5.42 | 5.42 | 5.44 | 5.38 | 191.47M |
| November 04, 2025 | 5.43 | 5.44 | 5.44 | 5.48 | 5.42 | 244.9M |
| November 03, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.42 | 258.78M |
| October 31, 2025 | 5.59 | 5.43 | 5.43 | 5.6 | 5.43 | 680.13M |
| October 30, 2025 | 5.6 | 5.66 | 5.66 | 5.7 | 5.59 | 264.49M |
| October 29, 2025 | 5.66 | 5.6 | 5.6 | 5.67 | 5.58 | 259.76M |
| October 28, 2025 | 5.74 | 5.66 | 5.66 | 5.75 | 5.65 | 253.45M |
| October 27, 2025 | 5.71 | 5.74 | 5.74 | 5.8 | 5.67 | 248.82M |
| October 24, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.68 | 161.31M |
| October 23, 2025 | 5.67 | 5.72 | 5.72 | 5.72 | 5.64 | 181.85M |
| October 22, 2025 | 5.65 | 5.67 | 5.67 | 5.7 | 5.65 | 150.2M |
| October 21, 2025 | 5.61 | 5.65 | 5.65 | 5.68 | 5.59 | 203.17M |
| October 20, 2025 | 5.61 | 5.6 | 5.6 | 5.64 | 5.54 | 184.35M |
| October 17, 2025 | 5.65 | 5.59 | 5.59 | 5.68 | 5.58 | 236.61M |
| October 16, 2025 | 5.6 | 5.65 | 5.65 | 5.66 | 5.59 | 232.16M |
| October 15, 2025 | 5.59 | 5.62 | 5.62 | 5.64 | 5.56 | 184.47M |
| October 14, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.54 | 239.25M |
| October 13, 2025 | 5.55 | 5.57 | 5.57 | 5.6 | 5.48 | 311.84M |
| October 10, 2025 | 5.54 | 5.61 | 5.61 | 5.65 | 5.52 | 333.37M |
| October 09, 2025 | 5.46 | 5.56 | 5.56 | 5.56 | 5.45 | 291.75M |
| September 30, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.4 | 207.56M |
| September 29, 2025 | 5.43 | 5.44 | 5.44 | 5.47 | 5.37 | 262.09M |
| September 26, 2025 | 5.48 | 5.43 | 5.43 | 5.48 | 5.43 | 213.22M |
| September 25, 2025 | 5.52 | 5.47 | 5.47 | 5.54 | 5.47 | 226.89M |
| September 24, 2025 | 5.55 | 5.53 | 5.53 | 5.57 | 5.5 | 210.95M |