5.28
-0.2(-3.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.48 | 5.28 | 5.28 | 5.59 | 5.26 | 943.06M |
| December 24, 2025 | 5.3 | 5.48 | 5.48 | 5.55 | 5.25 | 1.01B |
| December 23, 2025 | 5.63 | 5.45 | 5.45 | 5.86 | 5.42 | 1.14B |
| December 22, 2025 | 5.65 | 5.76 | 5.76 | 5.8 | 5.48 | 1.35B |
| December 19, 2025 | 5.3 | 5.76 | 5.76 | 6.04 | 5.28 | 1.74B |
| December 18, 2025 | 5.38 | 5.49 | 5.49 | 5.63 | 5.18 | 1.34B |
| December 17, 2025 | 5.81 | 5.38 | 5.38 | 5.88 | 5.37 | 1.72B |
| December 16, 2025 | 5.04 | 5.56 | 5.56 | 5.56 | 5.04 | 1.33B |
| December 15, 2025 | 4.9 | 5.05 | 5.05 | 5.3 | 4.85 | 1.21B |
| December 12, 2025 | 5.27 | 5 | 5 | 5.3 | 5 | 1.3B |
| December 11, 2025 | 5.38 | 5.55 | 5.55 | 5.7 | 4.95 | 1.94B |
| December 10, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 272.69M |
| December 09, 2025 | 4.38 | 4.75 | 4.75 | 4.75 | 4.17 | 917.03M |
| December 08, 2025 | 3.87 | 4.32 | 4.32 | 4.32 | 3.86 | 430.26M |
| December 05, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.78 | 157.79M |
| December 04, 2025 | 4 | 3.92 | 3.92 | 4.01 | 3.9 | 102.09M |
| December 03, 2025 | 4.06 | 4 | 4 | 4.06 | 3.99 | 92.75M |
| December 02, 2025 | 4.04 | 4.07 | 4.07 | 4.1 | 4.01 | 88.84M |
| December 01, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.03 | 80.61M |
| November 28, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.97 | 94.28M |
| November 27, 2025 | 4.14 | 4.02 | 4.02 | 4.15 | 4 | 113.42M |
| November 26, 2025 | 4.07 | 4.11 | 4.11 | 4.14 | 4.04 | 128.86M |
| November 25, 2025 | 4.02 | 4.04 | 4.04 | 4.07 | 4.01 | 91.59M |
| November 24, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.95 | 102.32M |
| November 21, 2025 | 4.11 | 4.01 | 4.01 | 4.16 | 3.99 | 155.11M |
| November 20, 2025 | 4.33 | 4.18 | 4.18 | 4.35 | 4.05 | 324.57M |
| November 19, 2025 | 4.58 | 4.35 | 4.35 | 4.6 | 4.33 | 248.33M |
| November 18, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.56 | 142.99M |
| November 17, 2025 | 4.61 | 4.67 | 4.67 | 4.69 | 4.59 | 117.56M |
| November 14, 2025 | 4.59 | 4.64 | 4.64 | 4.76 | 4.58 | 180.64M |
| November 13, 2025 | 4.61 | 4.63 | 4.63 | 4.65 | 4.56 | 132.56M |
| November 12, 2025 | 4.68 | 4.61 | 4.61 | 4.77 | 4.61 | 154.57M |
| November 11, 2025 | 4.65 | 4.74 | 4.74 | 4.75 | 4.64 | 159.96M |
| November 10, 2025 | 4.57 | 4.68 | 4.68 | 4.7 | 4.55 | 165.15M |
| November 07, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.56 | 91.34M |
| November 06, 2025 | 4.64 | 4.61 | 4.61 | 4.65 | 4.61 | 95.43M |
| November 05, 2025 | 4.62 | 4.66 | 4.66 | 4.71 | 4.59 | 102.36M |
| November 04, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.63 | 68.76M |
| November 03, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.62 | 71.9M |
| October 31, 2025 | 4.61 | 4.67 | 4.67 | 4.69 | 4.57 | 90.93M |
| October 30, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.63 | 84.13M |
| October 29, 2025 | 4.71 | 4.69 | 4.69 | 4.72 | 4.68 | 83.03M |
| October 28, 2025 | 4.69 | 4.75 | 4.75 | 4.77 | 4.67 | 127.42M |
| October 27, 2025 | 4.69 | 4.69 | 4.69 | 4.71 | 4.67 | 88M |
| October 24, 2025 | 4.76 | 4.71 | 4.71 | 4.76 | 4.68 | 99.2M |
| October 23, 2025 | 4.75 | 4.75 | 4.75 | 4.81 | 4.72 | 90.91M |
| October 22, 2025 | 4.7 | 4.73 | 4.73 | 4.81 | 4.7 | 77.92M |
| October 21, 2025 | 4.71 | 4.73 | 4.73 | 4.78 | 4.67 | 99.89M |
| October 20, 2025 | 4.7 | 4.7 | 4.7 | 4.75 | 4.68 | 88.72M |
| October 17, 2025 | 4.76 | 4.71 | 4.71 | 4.84 | 4.71 | 117.36M |
| October 16, 2025 | 4.89 | 4.8 | 4.8 | 4.94 | 4.78 | 225.19M |
| October 15, 2025 | 5 | 4.97 | 4.97 | 5.1 | 4.89 | 338.15M |
| October 14, 2025 | 4.83 | 4.84 | 4.84 | 4.88 | 4.77 | 208.43M |
| October 13, 2025 | 4.61 | 4.89 | 4.89 | 5 | 4.56 | 296.06M |
| October 10, 2025 | 4.61 | 4.65 | 4.65 | 4.69 | 4.6 | 131.03M |
| October 09, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.6 | 143.22M |
| September 30, 2025 | 4.75 | 4.68 | 4.68 | 4.78 | 4.66 | 152.88M |
| September 29, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.65 | 120.04M |
| September 26, 2025 | 4.8 | 4.78 | 4.78 | 4.82 | 4.76 | 96.64M |
| September 25, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.8 | 90.73M |