5.19
+0.1(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.06 | 5.19 | 5.19 | 5.21 | 5.06 | 116.02M |
| December 04, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.05 | 57.51M |
| December 03, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.05 | 74.3M |
| December 02, 2025 | 5.17 | 5.12 | 5.12 | 5.18 | 5.11 | 65.39M |
| December 01, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.13 | 63.11M |
| November 28, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.11 | 55.84M |
| November 27, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.12 | 56.02M |
| November 26, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 5.13 | 65.7M |
| November 25, 2025 | 5.15 | 5.14 | 5.14 | 5.18 | 5.12 | 66.41M |
| November 24, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.12 | 103.17M |
| November 21, 2025 | 5.31 | 5.17 | 5.17 | 5.36 | 5.16 | 128.99M |
| November 20, 2025 | 5.48 | 5.35 | 5.35 | 5.54 | 5.35 | 171.48M |
| November 19, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.29 | 60.39M |
| November 18, 2025 | 5.33 | 5.32 | 5.32 | 5.35 | 5.3 | 67.61M |
| November 17, 2025 | 5.41 | 5.35 | 5.35 | 5.42 | 5.33 | 86.79M |
| November 14, 2025 | 5.44 | 5.42 | 5.42 | 5.49 | 5.41 | 66.49M |
| November 13, 2025 | 5.49 | 5.46 | 5.46 | 5.49 | 5.41 | 87.36M |
| November 12, 2025 | 5.46 | 5.42 | 5.42 | 5.48 | 5.39 | 93.71M |
| November 11, 2025 | 5.53 | 5.47 | 5.47 | 5.54 | 5.45 | 81.4M |
| November 10, 2025 | 5.47 | 5.53 | 5.53 | 5.55 | 5.46 | 89.04M |
| November 07, 2025 | 5.49 | 5.47 | 5.47 | 5.51 | 5.46 | 66.52M |
| November 06, 2025 | 5.46 | 5.51 | 5.51 | 5.55 | 5.45 | 104.62M |
| November 05, 2025 | 5.43 | 5.45 | 5.45 | 5.48 | 5.42 | 58.76M |
| November 04, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.42 | 71.63M |
| November 03, 2025 | 5.45 | 5.47 | 5.47 | 5.47 | 5.4 | 93.27M |
| October 31, 2025 | 5.55 | 5.47 | 5.47 | 5.59 | 5.47 | 160.22M |
| October 30, 2025 | 5.54 | 5.45 | 5.45 | 5.54 | 5.45 | 114.56M |
| October 29, 2025 | 5.45 | 5.55 | 5.55 | 5.55 | 5.44 | 121.47M |
| October 28, 2025 | 5.51 | 5.46 | 5.46 | 5.53 | 5.44 | 88.84M |
| October 27, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.48 | 136.69M |
| October 24, 2025 | 5.43 | 5.46 | 5.46 | 5.48 | 5.41 | 90.52M |
| October 23, 2025 | 5.37 | 5.43 | 5.43 | 5.44 | 5.32 | 82.96M |
| October 22, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.33 | 60.69M |
| October 21, 2025 | 5.33 | 5.37 | 5.37 | 5.45 | 5.32 | 101.2M |
| October 20, 2025 | 5.38 | 5.32 | 5.32 | 5.39 | 5.31 | 85.52M |
| October 17, 2025 | 5.44 | 5.34 | 5.34 | 5.48 | 5.32 | 115.59M |
| October 16, 2025 | 5.42 | 5.45 | 5.45 | 5.48 | 5.4 | 106.82M |
| October 15, 2025 | 5.39 | 5.44 | 5.44 | 5.45 | 5.35 | 118.92M |
| October 14, 2025 | 5.37 | 5.38 | 5.38 | 5.46 | 5.36 | 129.5M |
| October 13, 2025 | 5.3 | 5.36 | 5.36 | 5.38 | 5.28 | 131.29M |
| October 10, 2025 | 5.37 | 5.42 | 5.42 | 5.48 | 5.36 | 149.95M |
| October 09, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.3 | 130.56M |
| September 30, 2025 | 5.32 | 5.33 | 5.33 | 5.36 | 5.3 | 113M |
| September 29, 2025 | 5.17 | 5.35 | 5.35 | 5.43 | 5.15 | 213M |
| September 26, 2025 | 5.16 | 5.17 | 5.17 | 5.22 | 5.14 | 64.84M |
| September 25, 2025 | 5.19 | 5.17 | 5.17 | 5.23 | 5.16 | 63.97M |
| September 24, 2025 | 5.13 | 5.2 | 5.2 | 5.22 | 5.12 | 78.57M |
| September 23, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.08 | 93.82M |
| September 22, 2025 | 5.15 | 5.19 | 5.19 | 5.2 | 5.13 | 72.88M |
| September 19, 2025 | 5.37 | 5.15 | 5.15 | 5.37 | 5.14 | 81.82M |
| September 18, 2025 | 5.33 | 5.2 | 5.2 | 5.35 | 5.17 | 144.63M |
| September 17, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.28 | 97.71M |
| September 16, 2025 | 5.29 | 5.31 | 5.31 | 5.33 | 5.24 | 91.29M |
| September 15, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.27 | 77.22M |
| September 12, 2025 | 5.37 | 5.3 | 5.3 | 5.39 | 5.27 | 105.86M |
| September 11, 2025 | 5.24 | 5.38 | 5.38 | 5.39 | 5.22 | 138.9M |
| September 10, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.21 | 80.89M |
| September 09, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.23 | 110.13M |
| September 08, 2025 | 5.26 | 5.27 | 5.27 | 5.31 | 5.24 | 109.94M |
| September 05, 2025 | 5.26 | 5.28 | 5.28 | 5.3 | 5.21 | 110.86M |