5.28
-0.00999979(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.26 | 5.29 | 5.29 | 5.33 | 5.25 | 101.56M |
| December 23, 2025 | 5.26 | 5.24 | 5.24 | 5.33 | 5.23 | 116.84M |
| December 22, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.24 | 69.66M |
| December 19, 2025 | 5.2 | 5.25 | 5.25 | 5.26 | 5.19 | 88.76M |
| December 18, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.18 | 54.43M |
| December 17, 2025 | 5.16 | 5.21 | 5.21 | 5.23 | 5.14 | 84.69M |
| December 16, 2025 | 5.24 | 5.16 | 5.16 | 5.25 | 5.16 | 88.44M |
| December 15, 2025 | 5.24 | 5.24 | 5.24 | 5.29 | 5.23 | 69.18M |
| December 12, 2025 | 5.21 | 5.26 | 5.26 | 5.27 | 5.2 | 96.03M |
| December 11, 2025 | 5.26 | 5.2 | 5.2 | 5.28 | 5.2 | 79.59M |
| December 10, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.18 | 98.15M |
| December 09, 2025 | 5.29 | 5.22 | 5.22 | 5.3 | 5.22 | 82.14M |
| December 08, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.29 | 83.04M |
| December 05, 2025 | 5.23 | 5.31 | 5.31 | 5.32 | 5.22 | 98.62M |
| December 04, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.22 | 76.57M |
| December 03, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.25 | 82.7M |
| December 02, 2025 | 5.32 | 5.27 | 5.27 | 5.33 | 5.25 | 119.15M |
| December 01, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.32 | 171.09M |
| November 28, 2025 | 5.38 | 5.43 | 5.43 | 5.43 | 5.31 | 120.28M |
| November 27, 2025 | 5.41 | 5.39 | 5.39 | 5.42 | 5.38 | 73.08M |
| November 26, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.41 | 66M |
| November 25, 2025 | 5.46 | 5.45 | 5.45 | 5.47 | 5.44 | 87.48M |
| November 24, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.41 | 75.39M |
| November 21, 2025 | 5.56 | 5.43 | 5.43 | 5.56 | 5.43 | 181.29M |
| November 20, 2025 | 5.6 | 5.59 | 5.59 | 5.63 | 5.58 | 83.64M |
| November 19, 2025 | 5.59 | 5.58 | 5.58 | 5.62 | 5.57 | 98.75M |
| November 18, 2025 | 5.66 | 5.61 | 5.61 | 5.66 | 5.6 | 103.22M |
| November 17, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.65 | 96.87M |
| November 14, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.69 | 129.06M |
| November 13, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.71 | 118.78M |
| November 12, 2025 | 5.81 | 5.73 | 5.73 | 5.82 | 5.71 | 207.72M |
| November 11, 2025 | 5.85 | 5.85 | 5.85 | 5.88 | 5.81 | 165.34M |
| November 10, 2025 | 5.86 | 5.84 | 5.84 | 5.89 | 5.82 | 184.08M |
| November 07, 2025 | 5.89 | 5.85 | 5.85 | 5.95 | 5.82 | 267.9M |
| November 06, 2025 | 5.67 | 5.89 | 5.89 | 6.05 | 5.66 | 567.54M |
| November 05, 2025 | 5.59 | 5.68 | 5.68 | 5.69 | 5.56 | 167.45M |
| November 04, 2025 | 5.63 | 5.61 | 5.61 | 5.65 | 5.6 | 105.39M |
| November 03, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | 126.6M |
| October 31, 2025 | 5.75 | 5.64 | 5.64 | 5.75 | 5.64 | 277.31M |
| October 30, 2025 | 5.78 | 5.79 | 5.79 | 5.84 | 5.76 | 213.8M |
| October 29, 2025 | 5.71 | 5.77 | 5.77 | 5.78 | 5.7 | 142.05M |
| October 28, 2025 | 5.8 | 5.73 | 5.73 | 5.81 | 5.72 | 182.02M |
| October 27, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.69 | 242.77M |
| October 24, 2025 | 5.74 | 5.71 | 5.71 | 5.76 | 5.69 | 144.24M |
| October 23, 2025 | 5.73 | 5.75 | 5.75 | 5.75 | 5.67 | 143.45M |
| October 22, 2025 | 5.79 | 5.75 | 5.75 | 5.8 | 5.74 | 135.17M |
| October 21, 2025 | 5.66 | 5.77 | 5.77 | 5.79 | 5.65 | 241.84M |
| October 20, 2025 | 5.68 | 5.64 | 5.64 | 5.71 | 5.63 | 145.15M |
| October 17, 2025 | 5.77 | 5.68 | 5.68 | 5.82 | 5.66 | 202.03M |
| October 16, 2025 | 5.83 | 5.79 | 5.79 | 5.85 | 5.76 | 194M |
| October 15, 2025 | 5.84 | 5.86 | 5.86 | 5.89 | 5.78 | 247.49M |
| October 14, 2025 | 5.85 | 5.86 | 5.86 | 5.95 | 5.81 | 353.47M |
| October 13, 2025 | 5.74 | 5.86 | 5.86 | 5.92 | 5.71 | 442.15M |
| October 10, 2025 | 5.8 | 5.8 | 5.8 | 5.86 | 5.73 | 303.32M |
| October 09, 2025 | 5.6 | 5.8 | 5.8 | 5.8 | 5.59 | 435.32M |
| September 30, 2025 | 5.58 | 5.58 | 5.58 | 5.63 | 5.55 | 168.9M |
| September 29, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.45 | 190.68M |
| September 26, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.49 | 130.61M |
| September 25, 2025 | 5.55 | 5.52 | 5.52 | 5.59 | 5.52 | 138.95M |
| September 24, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.51 | 148.28M |