5.17
+0.04(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.18 | 5.13 | 5.13 | 5.18 | 5.1 | 12.65M |
| December 03, 2025 | 5.17 | 5.18 | 5.18 | 5.21 | 5.12 | 15.24M |
| December 02, 2025 | 5.21 | 5.18 | 5.18 | 5.25 | 5.16 | 17.26M |
| December 01, 2025 | 5.27 | 5.21 | 5.21 | 5.3 | 5.19 | 21.49M |
| November 28, 2025 | 5.08 | 5.27 | 5.27 | 5.32 | 5.06 | 31.85M |
| November 27, 2025 | 5.06 | 5.07 | 5.07 | 5.12 | 5.05 | 11.67M |
| November 26, 2025 | 5.07 | 5.05 | 5.05 | 5.12 | 5.05 | 15.34M |
| November 25, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.07 | 15.89M |
| November 24, 2025 | 5.08 | 5.1 | 5.1 | 5.16 | 5.03 | 22.79M |
| November 21, 2025 | 5.31 | 5.05 | 5.05 | 5.32 | 5.04 | 35.51M |
| November 20, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.3 | 15.02M |
| November 19, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.32 | 18.04M |
| November 18, 2025 | 5.48 | 5.36 | 5.36 | 5.49 | 5.3 | 24.07M |
| November 17, 2025 | 5.47 | 5.49 | 5.49 | 5.54 | 5.43 | 26M |
| November 14, 2025 | 5.18 | 5.45 | 5.45 | 5.56 | 5.18 | 22.97M |
| November 13, 2025 | 5.18 | 5.5 | 5.5 | 5.52 | 5.18 | 32.18M |
| November 12, 2025 | 5.34 | 5.39 | 5.39 | 5.45 | 5.28 | 25.43M |
| November 11, 2025 | 5.28 | 5.34 | 5.34 | 5.35 | 5.24 | 19.95M |
| November 10, 2025 | 5.3 | 5.28 | 5.28 | 5.31 | 5.22 | 17.96M |
| November 07, 2025 | 5.18 | 5.26 | 5.26 | 5.35 | 5.17 | 33.86M |
| November 06, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.11 | 16.34M |
| November 05, 2025 | 5.1 | 5.15 | 5.15 | 5.21 | 5.08 | 25.23M |
| November 04, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.07 | 13.06M |
| November 03, 2025 | 5.08 | 5.13 | 5.13 | 5.14 | 5.04 | 15.46M |
| October 31, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.07 | 14.25M |
| October 30, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.07 | 23.14M |
| October 29, 2025 | 5.09 | 5.18 | 5.18 | 5.2 | 5.08 | 23.76M |
| October 28, 2025 | 5.08 | 5.1 | 5.1 | 5.14 | 5.06 | 15.87M |
| October 27, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5.06 | 15.37M |
| October 24, 2025 | 5.16 | 5.08 | 5.08 | 5.17 | 5.07 | 19.95M |
| October 23, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.09 | 14.13M |
| October 22, 2025 | 5.17 | 5.17 | 5.17 | 5.2 | 5.14 | 14.04M |
| October 21, 2025 | 5.09 | 5.17 | 5.17 | 5.21 | 5.06 | 26.3M |
| October 20, 2025 | 5.04 | 5.09 | 5.09 | 5.11 | 5.03 | 14.89M |
| October 17, 2025 | 5.12 | 5.02 | 5.02 | 5.16 | 5.01 | 17.84M |
| October 16, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.08 | 13.49M |
| October 15, 2025 | 5.12 | 5.15 | 5.15 | 5.16 | 5.09 | 15.27M |
| October 14, 2025 | 5.12 | 5.1 | 5.1 | 5.21 | 5.08 | 17.43M |
| October 13, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5 | 21.5M |
| October 10, 2025 | 5.12 | 5.19 | 5.19 | 5.22 | 5.08 | 23.46M |
| October 09, 2025 | 5.13 | 5.13 | 5.13 | 5.15 | 5.09 | 15.75M |
| September 30, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.09 | 10.91M |
| September 29, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.02 | 16.43M |
| September 26, 2025 | 5.12 | 5.16 | 5.16 | 5.23 | 5.1 | 17.07M |
| September 25, 2025 | 5.15 | 5.12 | 5.12 | 5.24 | 5.11 | 13.53M |
| September 24, 2025 | 5.08 | 5.15 | 5.15 | 5.21 | 5.06 | 16.09M |
| September 23, 2025 | 5.2 | 5.06 | 5.06 | 5.2 | 4.97 | 20.93M |
| September 22, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5.11 | 19.03M |
| September 19, 2025 | 5.33 | 5.22 | 5.22 | 5.33 | 5.17 | 14.75M |
| September 18, 2025 | 5.33 | 5.2 | 5.2 | 5.33 | 5.16 | 27.35M |
| September 17, 2025 | 5.32 | 5.32 | 5.32 | 5.35 | 5.27 | 16.38M |
| September 16, 2025 | 5.29 | 5.32 | 5.32 | 5.34 | 5.25 | 16.33M |
| September 15, 2025 | 5.31 | 5.29 | 5.29 | 5.33 | 5.25 | 14.8M |
| September 12, 2025 | 5.33 | 5.31 | 5.31 | 5.38 | 5.27 | 20.5M |
| September 11, 2025 | 5.26 | 5.33 | 5.33 | 5.37 | 5.21 | 22.35M |
| September 10, 2025 | 5.38 | 5.3 | 5.3 | 5.42 | 5.23 | 23.24M |
| September 09, 2025 | 5.34 | 5.37 | 5.37 | 5.45 | 5.28 | 34.8M |
| September 08, 2025 | 5.22 | 5.34 | 5.34 | 5.39 | 5.2 | 27.81M |
| September 05, 2025 | 5.13 | 5.2 | 5.2 | 5.22 | 5.1 | 14.74M |
| September 04, 2025 | 5.13 | 5.12 | 5.12 | 5.17 | 5.1 | 15.21M |