5.29
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.32 | 5.3 | 5.3 | 5.51 | 5.29 | 37.54M |
| December 03, 2025 | 5.62 | 5.46 | 5.46 | 5.79 | 5.45 | 65.74M |
| December 02, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.37 | 21.48M |
| December 01, 2025 | 5.41 | 5.43 | 5.43 | 5.51 | 5.36 | 38.83M |
| November 28, 2025 | 5.32 | 5.47 | 5.47 | 5.73 | 5.24 | 69.36M |
| November 27, 2025 | 5.25 | 5.31 | 5.31 | 5.37 | 5.18 | 23.99M |
| November 26, 2025 | 5.32 | 5.27 | 5.27 | 5.42 | 5.26 | 24.25M |
| November 25, 2025 | 5.33 | 5.34 | 5.34 | 5.39 | 5.22 | 29.04M |
| November 24, 2025 | 5.25 | 5.29 | 5.29 | 5.4 | 5.17 | 32.3M |
| November 21, 2025 | 5.34 | 5.21 | 5.21 | 5.48 | 5.2 | 36.19M |
| November 20, 2025 | 5.45 | 5.42 | 5.42 | 5.55 | 5.32 | 41.55M |
| November 19, 2025 | 5.59 | 5.45 | 5.45 | 5.62 | 5.42 | 31.24M |
| November 18, 2025 | 5.9 | 5.61 | 5.61 | 5.92 | 5.56 | 45.18M |
| November 17, 2025 | 5.83 | 5.87 | 5.87 | 5.93 | 5.81 | 42.19M |
| November 14, 2025 | 6.01 | 5.87 | 5.87 | 6.01 | 5.86 | 57.42M |
| November 13, 2025 | 6.01 | 5.9 | 5.9 | 6.01 | 5.78 | 61.4M |
| November 12, 2025 | 6.11 | 6 | 6 | 6.26 | 5.89 | 83.12M |
| November 11, 2025 | 6.49 | 6.21 | 6.21 | 6.49 | 6.13 | 110.62M |
| November 10, 2025 | 6.33 | 6.56 | 6.56 | 6.95 | 6.01 | 164.27M |
| November 07, 2025 | 6.01 | 6.39 | 6.39 | 6.39 | 6.01 | 111.04M |
| November 06, 2025 | 5.29 | 5.81 | 5.81 | 5.81 | 5.21 | 96.54M |
| November 05, 2025 | 5.19 | 5.28 | 5.28 | 5.3 | 5.17 | 16.83M |
| November 04, 2025 | 5.24 | 5.22 | 5.22 | 5.29 | 5.2 | 15.78M |
| November 03, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.2 | 12.24M |
| October 31, 2025 | 5.17 | 5.23 | 5.23 | 5.25 | 5.16 | 14.79M |
| October 30, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.15 | 25.47M |
| October 29, 2025 | 5.27 | 5.3 | 5.3 | 5.33 | 5.21 | 20.97M |
| October 28, 2025 | 5.33 | 5.3 | 5.3 | 5.34 | 5.28 | 17.78M |
| October 27, 2025 | 5.38 | 5.3 | 5.3 | 5.39 | 5.29 | 29.12M |
| October 24, 2025 | 5.62 | 5.35 | 5.35 | 5.67 | 5.33 | 41.91M |
| October 23, 2025 | 5.74 | 5.64 | 5.64 | 5.79 | 5.55 | 26.95M |
| October 22, 2025 | 5.56 | 5.73 | 5.73 | 5.79 | 5.53 | 37.73M |
| October 21, 2025 | 5.36 | 5.57 | 5.57 | 5.58 | 5.32 | 27.46M |
| October 20, 2025 | 5.35 | 5.35 | 5.35 | 5.39 | 5.31 | 11.38M |
| October 17, 2025 | 5.4 | 5.29 | 5.29 | 5.47 | 5.28 | 15.6M |
| October 16, 2025 | 5.48 | 5.41 | 5.41 | 5.53 | 5.38 | 16.69M |
| October 15, 2025 | 5.44 | 5.48 | 5.48 | 5.52 | 5.41 | 16.39M |
| October 14, 2025 | 5.47 | 5.44 | 5.44 | 5.62 | 5.42 | 24.3M |
| October 13, 2025 | 5.3 | 5.44 | 5.44 | 5.46 | 5.22 | 20.22M |
| October 10, 2025 | 5.42 | 5.46 | 5.46 | 5.54 | 5.41 | 19.83M |
| October 09, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.33 | 24.57M |
| September 30, 2025 | 5.5 | 5.52 | 5.52 | 5.58 | 5.44 | 20.6M |
| September 29, 2025 | 5.47 | 5.5 | 5.5 | 5.56 | 5.3 | 29.81M |
| September 26, 2025 | 5.62 | 5.48 | 5.48 | 5.67 | 5.48 | 37.76M |
| September 25, 2025 | 5.72 | 5.58 | 5.58 | 5.8 | 5.56 | 55.82M |
| September 24, 2025 | 5.2 | 5.71 | 5.71 | 5.71 | 5.15 | 39.93M |
| September 23, 2025 | 5.42 | 5.19 | 5.19 | 5.45 | 5.12 | 32.2M |
| September 22, 2025 | 5.62 | 5.46 | 5.46 | 5.62 | 5.36 | 19.57M |
| September 19, 2025 | 5.62 | 5.53 | 5.53 | 5.71 | 5.41 | 32.35M |
| September 18, 2025 | 5.88 | 5.61 | 5.61 | 5.88 | 5.56 | 47.21M |
| September 17, 2025 | 5.86 | 5.91 | 5.91 | 5.97 | 5.72 | 50.83M |
| September 16, 2025 | 5.85 | 5.91 | 5.91 | 6 | 5.79 | 59.09M |
| September 15, 2025 | 5.67 | 5.93 | 5.93 | 5.97 | 5.5 | 68.88M |
| September 12, 2025 | 5.55 | 5.74 | 5.74 | 5.8 | 5.53 | 63.99M |
| September 11, 2025 | 5.49 | 5.54 | 5.54 | 5.55 | 5.41 | 26.81M |
| September 10, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.4 | 24.51M |
| September 09, 2025 | 5.4 | 5.49 | 5.49 | 5.57 | 5.37 | 38.58M |
| September 08, 2025 | 5.39 | 5.4 | 5.4 | 5.45 | 5.35 | 15.19M |
| September 05, 2025 | 5.29 | 5.37 | 5.37 | 5.37 | 5.2 | 19.03M |
| September 04, 2025 | 5.22 | 5.29 | 5.29 | 5.4 | 5.21 | 24.08M |