5.04
+0.18(+3.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.59 | 5.04 | 5.04 | 5.09 | 4.59 | 51.87M |
| December 03, 2025 | 4.95 | 4.86 | 4.86 | 4.99 | 4.85 | 30.2M |
| December 02, 2025 | 5 | 4.95 | 4.95 | 5 | 4.91 | 24.87M |
| December 01, 2025 | 4.94 | 5 | 5 | 5.08 | 4.92 | 56.8M |
| November 28, 2025 | 4.59 | 4.94 | 4.94 | 5.02 | 4.5 | 78.49M |
| November 27, 2025 | 4.49 | 4.56 | 4.56 | 4.69 | 4.44 | 28.69M |
| November 26, 2025 | 4.56 | 4.48 | 4.48 | 4.66 | 4.47 | 36.76M |
| November 25, 2025 | 4.44 | 4.45 | 4.45 | 4.52 | 4.39 | 17.3M |
| November 24, 2025 | 4.38 | 4.43 | 4.43 | 4.46 | 4.33 | 18.94M |
| November 21, 2025 | 4.59 | 4.35 | 4.35 | 4.64 | 4.35 | 29.69M |
| November 20, 2025 | 4.73 | 4.61 | 4.61 | 4.76 | 4.58 | 21.33M |
| November 19, 2025 | 4.92 | 4.74 | 4.74 | 4.92 | 4.69 | 20.93M |
| November 18, 2025 | 5.1 | 4.87 | 4.87 | 5.14 | 4.83 | 35.86M |
| November 17, 2025 | 4.94 | 5.11 | 5.11 | 5.28 | 4.94 | 44.83M |
| November 14, 2025 | 4.59 | 5.21 | 5.21 | 5.34 | 4.59 | 74.38M |
| November 13, 2025 | 4.59 | 4.93 | 4.93 | 4.97 | 4.59 | 19.27M |
| November 12, 2025 | 4.91 | 4.95 | 4.95 | 5.05 | 4.91 | 28.72M |
| November 11, 2025 | 4.59 | 4.94 | 4.94 | 5.04 | 4.59 | 45.24M |
| November 10, 2025 | 4.61 | 4.9 | 4.9 | 5 | 4.56 | 78.48M |
| November 07, 2025 | 4.59 | 4.61 | 4.61 | 4.66 | 4.59 | 12.04M |
| November 06, 2025 | 4.63 | 4.61 | 4.61 | 4.7 | 4.57 | 22.88M |
| November 05, 2025 | 4.45 | 4.61 | 4.61 | 4.63 | 4.43 | 23.21M |
| November 04, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.47 | 16.63M |
| November 03, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.5 | 10.61M |
| October 31, 2025 | 4.52 | 4.52 | 4.52 | 4.56 | 4.49 | 12.89M |
| October 30, 2025 | 4.51 | 4.5 | 4.5 | 4.61 | 4.5 | 18.76M |
| October 29, 2025 | 4.73 | 4.52 | 4.52 | 4.73 | 4.45 | 13.65M |
| October 28, 2025 | 4.52 | 4.53 | 4.53 | 4.6 | 4.52 | 14.99M |
| October 27, 2025 | 4.62 | 4.54 | 4.54 | 4.62 | 4.53 | 20.16M |
| October 24, 2025 | 4.73 | 4.63 | 4.63 | 4.73 | 4.62 | 16.93M |
| October 23, 2025 | 4.48 | 4.69 | 4.69 | 4.75 | 4.48 | 32.4M |
| October 22, 2025 | 4.72 | 4.6 | 4.6 | 4.73 | 4.59 | 20.94M |
| October 21, 2025 | 4.64 | 4.68 | 4.68 | 4.7 | 4.59 | 23.82M |
| October 20, 2025 | 4.43 | 4.64 | 4.64 | 4.76 | 4.43 | 45.98M |
| October 17, 2025 | 4.48 | 4.46 | 4.46 | 4.55 | 4.43 | 17.69M |
| October 16, 2025 | 4.46 | 4.51 | 4.51 | 4.56 | 4.45 | 20.63M |
| October 15, 2025 | 4.56 | 4.46 | 4.46 | 4.57 | 4.43 | 22.53M |
| October 14, 2025 | 4.52 | 4.61 | 4.61 | 4.68 | 4.51 | 31.94M |
| October 13, 2025 | 4.3 | 4.54 | 4.54 | 4.62 | 4.3 | 25.83M |
| October 10, 2025 | 4.41 | 4.45 | 4.45 | 4.48 | 4.4 | 9.83M |
| October 09, 2025 | 4.41 | 4.4 | 4.4 | 4.42 | 4.36 | 10.87M |
| September 30, 2025 | 4.46 | 4.4 | 4.4 | 4.47 | 4.39 | 12.94M |
| September 29, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.4 | 12.96M |
| September 26, 2025 | 4.54 | 4.49 | 4.49 | 4.54 | 4.47 | 14.03M |
| September 25, 2025 | 4.55 | 4.54 | 4.54 | 4.67 | 4.53 | 25.35M |
| September 24, 2025 | 4.63 | 4.69 | 4.69 | 4.85 | 4.55 | 35.71M |
| September 23, 2025 | 4.51 | 4.7 | 4.7 | 4.88 | 4.43 | 51.17M |
| September 22, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.5 | 17.81M |
| September 19, 2025 | 4.55 | 4.65 | 4.65 | 4.78 | 4.55 | 21.05M |
| September 18, 2025 | 4.55 | 4.58 | 4.58 | 4.72 | 4.55 | 24.33M |
| September 17, 2025 | 4.7 | 4.73 | 4.73 | 4.82 | 4.68 | 26.17M |
| September 16, 2025 | 4.63 | 4.7 | 4.7 | 4.75 | 4.59 | 29.2M |
| September 15, 2025 | 4.57 | 4.64 | 4.64 | 4.71 | 4.57 | 24.26M |
| September 12, 2025 | 4.55 | 4.57 | 4.57 | 4.66 | 4.55 | 16.25M |
| September 11, 2025 | 4.53 | 4.57 | 4.57 | 4.57 | 4.49 | 13.42M |
| September 10, 2025 | 4.59 | 4.55 | 4.55 | 4.6 | 4.53 | 11.39M |
| September 09, 2025 | 4.65 | 4.59 | 4.59 | 4.66 | 4.57 | 16.08M |
| September 08, 2025 | 4.58 | 4.67 | 4.67 | 4.76 | 4.58 | 22.61M |
| September 05, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.5 | 17.25M |
| September 04, 2025 | 4.62 | 4.59 | 4.59 | 4.64 | 4.55 | 14.43M |