5.31
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.3 | 5.32 | 5.32 | 5.4 | 5.3 | 8.11M |
| December 03, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.33 | 8.39M |
| December 02, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.3 | 8.29M |
| December 01, 2025 | 5.32 | 5.35 | 5.35 | 5.36 | 5.31 | 8.74M |
| November 28, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.27 | 6.6M |
| November 27, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.27 | 7.91M |
| November 26, 2025 | 5.31 | 5.3 | 5.3 | 5.35 | 5.28 | 8.83M |
| November 25, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.25 | 12.99M |
| November 24, 2025 | 5.33 | 5.3 | 5.3 | 5.36 | 5.26 | 16.49M |
| November 21, 2025 | 5.5 | 5.31 | 5.31 | 5.51 | 5.31 | 23.54M |
| November 20, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.48 | 11.88M |
| November 19, 2025 | 5.57 | 5.48 | 5.48 | 5.58 | 5.48 | 10M |
| November 18, 2025 | 5.66 | 5.56 | 5.56 | 5.69 | 5.53 | 13.92M |
| November 17, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.65 | 12.39M |
| November 14, 2025 | 5.66 | 5.71 | 5.71 | 5.75 | 5.66 | 18.59M |
| November 13, 2025 | 5.65 | 5.69 | 5.69 | 5.7 | 5.62 | 14.68M |
| November 12, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.63 | 11.28M |
| November 11, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.64 | 12.08M |
| November 10, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.61 | 11.11M |
| November 07, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.61 | 12.44M |
| November 06, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.59 | 12.19M |
| November 05, 2025 | 5.56 | 5.62 | 5.62 | 5.64 | 5.56 | 15.28M |
| November 04, 2025 | 5.55 | 5.6 | 5.6 | 5.63 | 5.53 | 16.11M |
| November 03, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.51 | 9.13M |
| October 31, 2025 | 5.59 | 5.52 | 5.52 | 5.6 | 5.51 | 14.54M |
| October 30, 2025 | 5.58 | 5.59 | 5.59 | 5.63 | 5.56 | 15.39M |
| October 29, 2025 | 5.65 | 5.59 | 5.59 | 5.65 | 5.53 | 13.57M |
| October 28, 2025 | 5.54 | 5.6 | 5.6 | 5.62 | 5.53 | 13.99M |
| October 27, 2025 | 5.54 | 5.56 | 5.56 | 5.59 | 5.51 | 13.05M |
| October 24, 2025 | 5.63 | 5.54 | 5.54 | 5.63 | 5.53 | 21.16M |
| October 23, 2025 | 5.54 | 5.63 | 5.63 | 5.67 | 5.53 | 32.05M |
| October 22, 2025 | 5.52 | 5.54 | 5.54 | 5.57 | 5.51 | 13.27M |
| October 21, 2025 | 5.46 | 5.53 | 5.53 | 5.54 | 5.44 | 14.23M |
| October 20, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.42 | 9.35M |
| October 17, 2025 | 5.47 | 5.44 | 5.44 | 5.52 | 5.43 | 13.86M |
| October 16, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.42 | 13.59M |
| October 15, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.43 | 11.17M |
| October 14, 2025 | 5.45 | 5.5 | 5.5 | 5.53 | 5.42 | 19.41M |
| October 13, 2025 | 5.34 | 5.44 | 5.44 | 5.46 | 5.3 | 12.53M |
| October 10, 2025 | 5.36 | 5.43 | 5.43 | 5.44 | 5.35 | 12.28M |
| October 09, 2025 | 5.34 | 5.37 | 5.37 | 5.37 | 5.32 | 7.39M |
| September 30, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.33 | 5.01M |
| September 29, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.32 | 6.19M |
| September 26, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.36 | 5.41M |
| September 25, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.36 | 7.58M |
| September 24, 2025 | 5.37 | 5.43 | 5.43 | 5.48 | 5.35 | 8.61M |
| September 23, 2025 | 5.36 | 5.42 | 5.42 | 5.45 | 5.34 | 12.79M |
| September 22, 2025 | 5.43 | 5.37 | 5.37 | 5.45 | 5.35 | 9.18M |
| September 19, 2025 | 5.43 | 5.46 | 5.46 | 5.51 | 5.42 | 8.59M |
| September 18, 2025 | 5.52 | 5.43 | 5.43 | 5.53 | 5.4 | 12.44M |
| September 17, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.48 | 10.3M |
| September 16, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.46 | 13.32M |
| September 15, 2025 | 5.49 | 5.48 | 5.48 | 5.51 | 5.45 | 6.16M |
| September 12, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.47 | 8.79M |
| September 11, 2025 | 5.45 | 5.49 | 5.49 | 5.49 | 5.42 | 6.87M |
| September 10, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.42 | 5.42M |
| September 09, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.44 | 7.39M |
| September 08, 2025 | 5.44 | 5.5 | 5.5 | 5.51 | 5.42 | 10.46M |
| September 05, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.38 | 7.89M |
| September 04, 2025 | 5.41 | 5.41 | 5.41 | 5.45 | 5.38 | 12.12M |
