5.51
-0.01(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 5.52 | 5.51 | 5.51 | 5.79 | 5.5 | 71.2M |
| December 24, 2025 | 5.59 | 5.52 | 5.52 | 5.79 | 5.41 | 89.11M |
| December 23, 2025 | 5.39 | 5.78 | 5.78 | 5.93 | 5.38 | 121.03M |
| December 22, 2025 | 6.04 | 5.98 | 5.98 | 6.38 | 5.85 | 174.81M |
| December 19, 2025 | 5.25 | 5.8 | 5.8 | 5.8 | 5.19 | 127.05M |
| December 18, 2025 | 4.71 | 5.27 | 5.27 | 5.27 | 4.71 | 70.53M |
| December 17, 2025 | 5.17 | 4.79 | 4.79 | 5.25 | 4.74 | 80.72M |
| December 16, 2025 | 5.01 | 5.17 | 5.17 | 5.17 | 4.93 | 74.88M |
| December 15, 2025 | 4.67 | 4.7 | 4.7 | 4.83 | 4.48 | 47.87M |
| December 12, 2025 | 4.93 | 4.67 | 4.67 | 5.07 | 4.66 | 72.23M |
| December 11, 2025 | 4.97 | 5.18 | 5.18 | 5.33 | 4.73 | 100.45M |
| December 10, 2025 | 5.29 | 5.1 | 5.1 | 5.9 | 5.09 | 131.3M |
| December 09, 2025 | 5.26 | 5.45 | 5.45 | 5.45 | 5.03 | 101.6M |
| December 08, 2025 | 4.54 | 4.95 | 4.95 | 4.95 | 4.5 | 69.14M |
| December 05, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.42 | 9.29M |
| December 04, 2025 | 4.53 | 4.48 | 4.48 | 4.6 | 4.46 | 14.15M |
| December 03, 2025 | 4.46 | 4.53 | 4.53 | 4.67 | 4.46 | 17.23M |
| December 02, 2025 | 4.45 | 4.5 | 4.5 | 4.53 | 4.36 | 11.71M |
| December 01, 2025 | 4.33 | 4.45 | 4.45 | 4.55 | 4.27 | 19.65M |
| November 28, 2025 | 4.13 | 4.28 | 4.28 | 4.28 | 4.1 | 10.15M |
| November 27, 2025 | 4.16 | 4.16 | 4.16 | 4.27 | 4.05 | 6.75M |
| November 26, 2025 | 4.28 | 4.13 | 4.13 | 4.3 | 4.1 | 11.25M |
| November 25, 2025 | 4.19 | 4.26 | 4.26 | 4.34 | 4.16 | 11.13M |
| November 24, 2025 | 4.1 | 4.14 | 4.14 | 4.17 | 4.03 | 10.43M |
| November 21, 2025 | 4.2 | 4.01 | 4.01 | 4.26 | 3.99 | 17.54M |
| November 20, 2025 | 4.26 | 4.23 | 4.23 | 4.31 | 4.18 | 11.05M |
| November 19, 2025 | 4.42 | 4.24 | 4.24 | 4.42 | 4.19 | 12.2M |
| November 18, 2025 | 4.48 | 4.38 | 4.38 | 4.52 | 4.36 | 11.77M |
| November 17, 2025 | 4.52 | 4.51 | 4.51 | 4.55 | 4.46 | 9.36M |
| November 14, 2025 | 4.54 | 4.53 | 4.53 | 4.61 | 4.47 | 15.14M |
| November 13, 2025 | 4.38 | 4.55 | 4.55 | 4.81 | 4.36 | 30.81M |
| November 12, 2025 | 4.33 | 4.38 | 4.38 | 4.39 | 4.32 | 10.05M |
| November 11, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.33 | 8.66M |
| November 10, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.27 | 10.61M |
| November 07, 2025 | 4.3 | 4.33 | 4.33 | 4.39 | 4.3 | 7.72M |
| November 06, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.25 | 8.51M |
| November 05, 2025 | 4.27 | 4.32 | 4.32 | 4.34 | 4.23 | 10.96M |
| November 04, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.23 | 10.7M |
| November 03, 2025 | 4.25 | 4.29 | 4.29 | 4.32 | 4.24 | 12.94M |
| October 31, 2025 | 4.08 | 4.26 | 4.26 | 4.26 | 4.08 | 13.47M |
| October 30, 2025 | 4.14 | 4.11 | 4.11 | 4.16 | 4.08 | 7.96M |
| October 29, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.09 | 9.82M |
| October 28, 2025 | 4.26 | 4.2 | 4.2 | 4.26 | 4.17 | 11.75M |
| October 27, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.18 | 12.42M |
| October 24, 2025 | 4.27 | 4.25 | 4.25 | 4.3 | 4.18 | 12.53M |
| October 23, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.23 | 8.11M |
| October 22, 2025 | 4.35 | 4.29 | 4.29 | 4.35 | 4.26 | 8.91M |
| October 21, 2025 | 4.18 | 4.3 | 4.3 | 4.3 | 4.15 | 15.84M |
| October 20, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4.06 | 7.59M |
| October 17, 2025 | 4.11 | 4.05 | 4.05 | 4.12 | 4.04 | 6.93M |
| October 16, 2025 | 4.21 | 4.11 | 4.11 | 4.23 | 4.07 | 7.56M |
| October 15, 2025 | 4.16 | 4.21 | 4.21 | 4.23 | 4.13 | 8.73M |
| October 14, 2025 | 4.13 | 4.13 | 4.13 | 4.22 | 4.11 | 10.21M |
| October 13, 2025 | 4.01 | 4.12 | 4.12 | 4.17 | 3.95 | 13.55M |
| October 10, 2025 | 4.18 | 4.18 | 4.18 | 4.26 | 4.14 | 9.06M |
| October 09, 2025 | 4.21 | 4.16 | 4.16 | 4.24 | 4.15 | 11.96M |
| September 30, 2025 | 4.25 | 4.23 | 4.23 | 4.29 | 4.19 | 7.2M |
| September 29, 2025 | 4.2 | 4.24 | 4.24 | 4.27 | 4.1 | 9.42M |
| September 26, 2025 | 4.17 | 4.2 | 4.2 | 4.28 | 4.11 | 10.28M |
| September 25, 2025 | 4.22 | 4.17 | 4.17 | 4.27 | 4.14 | 9.62M |