5.42
-0.09(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.5 | 5.42 | 5.42 | 5.54 | 5.38 | 8.93M |
| December 03, 2025 | 5.58 | 5.51 | 5.51 | 5.69 | 5.5 | 9.49M |
| December 02, 2025 | 5.8 | 5.6 | 5.6 | 5.81 | 5.59 | 11.66M |
| December 01, 2025 | 5.64 | 5.79 | 5.79 | 5.82 | 5.63 | 13.12M |
| November 28, 2025 | 5.5 | 5.67 | 5.67 | 5.68 | 5.47 | 14.06M |
| November 27, 2025 | 5.64 | 5.51 | 5.51 | 5.75 | 5.5 | 13.33M |
| November 26, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.55 | 7.87M |
| November 25, 2025 | 5.63 | 5.61 | 5.61 | 5.72 | 5.58 | 11.01M |
| November 24, 2025 | 5.4 | 5.61 | 5.61 | 5.63 | 5.38 | 13.95M |
| November 21, 2025 | 5.52 | 5.39 | 5.39 | 5.69 | 5.39 | 18.97M |
| November 20, 2025 | 5.95 | 5.67 | 5.67 | 5.96 | 5.67 | 22.38M |
| November 19, 2025 | 5.99 | 5.97 | 5.97 | 6.13 | 5.85 | 18.25M |
| November 18, 2025 | 6.1 | 5.98 | 5.98 | 6.24 | 5.88 | 34.6M |
| November 17, 2025 | 5.75 | 6.02 | 6.02 | 6.02 | 5.7 | 21.03M |
| November 14, 2025 | 5.38 | 5.73 | 5.73 | 5.9 | 5.38 | 19.68M |
| November 13, 2025 | 5.8 | 5.73 | 5.73 | 5.93 | 5.69 | 31.19M |
| November 12, 2025 | 5.46 | 5.75 | 5.75 | 5.75 | 5.45 | 30.26M |
| November 11, 2025 | 5.32 | 5.48 | 5.48 | 5.58 | 5.3 | 17.51M |
| November 10, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.27 | 8.4M |
| November 07, 2025 | 5.38 | 5.34 | 5.34 | 5.42 | 5.31 | 9.52M |
| November 06, 2025 | 5.39 | 5.39 | 5.39 | 5.46 | 5.34 | 9.7M |
| November 05, 2025 | 5.25 | 5.39 | 5.39 | 5.41 | 5.25 | 12.36M |
| November 04, 2025 | 5.44 | 5.31 | 5.31 | 5.48 | 5.29 | 16.85M |
| November 03, 2025 | 5.26 | 5.42 | 5.42 | 5.49 | 5.24 | 24.21M |
| October 31, 2025 | 5.14 | 5.23 | 5.23 | 5.26 | 5.13 | 11.35M |
| October 30, 2025 | 5.11 | 5.15 | 5.15 | 5.28 | 5.11 | 15.6M |
| October 29, 2025 | 5.09 | 5.1 | 5.1 | 5.14 | 5.04 | 10.05M |
| October 28, 2025 | 5.14 | 5.05 | 5.05 | 5.16 | 5.04 | 13.68M |
| October 27, 2025 | 5.22 | 5.16 | 5.16 | 5.37 | 5.15 | 19.59M |
| October 24, 2025 | 5.09 | 5.22 | 5.22 | 5.24 | 5.07 | 15.65M |
| October 23, 2025 | 5.04 | 5.08 | 5.08 | 5.11 | 5.01 | 8.54M |
| October 22, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 5.03 | 6.88M |
| October 21, 2025 | 5.03 | 5.06 | 5.06 | 5.07 | 4.99 | 6.83M |
| October 20, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 4.98 | 5.33M |
| October 17, 2025 | 5.09 | 4.99 | 4.99 | 5.1 | 4.98 | 10.47M |
| October 16, 2025 | 4.93 | 5.1 | 5.1 | 5.12 | 4.88 | 17.79M |
| October 15, 2025 | 4.74 | 4.92 | 4.92 | 4.99 | 4.74 | 12.35M |
| October 14, 2025 | 4.76 | 4.75 | 4.75 | 4.81 | 4.74 | 6.46M |
| October 13, 2025 | 4.7 | 4.74 | 4.74 | 4.75 | 4.67 | 6.97M |
| October 10, 2025 | 4.82 | 4.82 | 4.82 | 4.84 | 4.76 | 6.46M |
| October 09, 2025 | 4.87 | 4.83 | 4.83 | 4.88 | 4.8 | 5.91M |
| September 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | 4.76M |
| September 29, 2025 | 4.83 | 4.85 | 4.85 | 4.89 | 4.82 | 7.13M |
| September 26, 2025 | 4.75 | 4.86 | 4.86 | 4.95 | 4.72 | 10.83M |
| September 25, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.75 | 5.47M |
| September 24, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.72 | 6.41M |
| September 23, 2025 | 4.82 | 4.75 | 4.75 | 4.84 | 4.71 | 8.65M |
| September 22, 2025 | 4.87 | 4.82 | 4.82 | 4.88 | 4.8 | 7.21M |
| September 19, 2025 | 4.85 | 4.88 | 4.88 | 4.93 | 4.84 | 8.11M |
| September 18, 2025 | 4.97 | 4.87 | 4.87 | 4.98 | 4.85 | 11.94M |
| September 17, 2025 | 4.92 | 4.98 | 4.98 | 4.99 | 4.92 | 7.22M |
| September 16, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.92 | 8.82M |
| September 15, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.96 | 7.82M |
| September 12, 2025 | 5.04 | 5.03 | 5.03 | 5.12 | 5.01 | 8.78M |
| September 11, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.93 | 12.07M |
| September 10, 2025 | 5.09 | 5.05 | 5.05 | 5.11 | 5.04 | 9.01M |
| September 09, 2025 | 5.08 | 5.12 | 5.12 | 5.15 | 5.07 | 11.98M |
| September 08, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 4.99 | 9.95M |
| September 05, 2025 | 5.01 | 5.05 | 5.05 | 5.07 | 4.85 | 12.07M |
| September 04, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.97 | 10.73M |