5.49
-0.12(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.55 | 5.49 | 5.49 | 5.56 | 5.34 | 12.46M |
| December 04, 2025 | 5.51 | 5.61 | 5.61 | 5.97 | 5.51 | 18.4M |
| December 03, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 1.61M |
| December 02, 2025 | 6.3 | 6.1 | 6.1 | 6.32 | 6.1 | 17.81M |
| December 01, 2025 | 6.22 | 6.45 | 6.45 | 6.57 | 6.05 | 20.97M |
| November 28, 2025 | 6.67 | 6.3 | 6.3 | 6.87 | 6.24 | 32.48M |
| November 27, 2025 | 6.1 | 6.57 | 6.57 | 6.57 | 6.1 | 15.43M |
| November 26, 2025 | 6.4 | 6.26 | 6.26 | 6.63 | 6.12 | 32.12M |
| November 25, 2025 | 6.04 | 6.31 | 6.31 | 6.31 | 5.95 | 16.6M |
| November 24, 2025 | 5.7 | 6.01 | 6.01 | 6.01 | 5.52 | 19.32M |
| November 21, 2025 | 5.41 | 5.72 | 5.72 | 5.72 | 5.41 | 22.31M |
| November 20, 2025 | 5.62 | 5.45 | 5.45 | 5.75 | 5.43 | 22.93M |
| November 19, 2025 | 5.99 | 5.7 | 5.7 | 6.08 | 5.7 | 33.39M |
| November 18, 2025 | 5.75 | 6 | 6 | 6 | 5.63 | 40.71M |
| November 17, 2025 | 5.54 | 5.71 | 5.71 | 5.71 | 5.48 | 17.42M |
| November 14, 2025 | 5.53 | 5.44 | 5.44 | 5.57 | 5.44 | 26.79M |
| November 13, 2025 | 6.77 | 5.73 | 5.73 | 6.77 | 5.51 | 60.78M |
| November 12, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 1.42M |
| November 11, 2025 | 6.75 | 6.11 | 6.11 | 6.75 | 6.11 | 59.07M |
| November 10, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.18M |
| November 07, 2025 | 6.77 | 6.77 | 6.77 | 7.06 | 6.77 | 41.59M |
| November 06, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 594,700 |
| November 05, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.75M |
| November 04, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.16 | 59.75M |
| November 03, 2025 | 7.41 | 7.54 | 7.54 | 7.54 | 7.35 | 5.92M |
| October 31, 2025 | 7 | 7.18 | 7.18 | 7.18 | 6.93 | 35.84M |
| October 30, 2025 | 6.65 | 6.84 | 6.84 | 6.84 | 6.61 | 15.97M |
| October 29, 2025 | 6.65 | 6.51 | 6.51 | 6.65 | 6.36 | 46.82M |
| October 28, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 939,577 |
| October 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | 5.74M |
| October 24, 2025 | 5.6 | 5.74 | 5.74 | 5.74 | 5.53 | 23.29M |
| October 23, 2025 | 5.4 | 5.47 | 5.47 | 5.47 | 5.27 | 28.86M |
| October 22, 2025 | 5 | 5.21 | 5.21 | 5.21 | 4.92 | 21.99M |
| October 21, 2025 | 5.12 | 4.96 | 4.96 | 5.12 | 4.84 | 33.77M |
| October 20, 2025 | 4.73 | 4.88 | 4.88 | 4.88 | 4.73 | 6.89M |
| October 17, 2025 | 4.52 | 4.65 | 4.65 | 4.72 | 4.34 | 37.54M |
| October 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.45 | 43.61M |
| October 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.88M |
| October 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 960,600 |
| October 13, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.74M |
| October 10, 2025 | 3.65 | 3.74 | 3.74 | 3.79 | 3.65 | 10.89M |
| October 09, 2025 | 3.79 | 3.65 | 3.65 | 3.8 | 3.61 | 13.48M |
| September 30, 2025 | 3.72 | 3.75 | 3.75 | 3.83 | 3.72 | 11.3M |
| September 29, 2025 | 3.94 | 3.77 | 3.77 | 3.94 | 3.75 | 19.21M |
| September 26, 2025 | 3.96 | 3.95 | 3.95 | 4.02 | 3.91 | 11.63M |
| September 25, 2025 | 4.01 | 3.95 | 3.95 | 4.11 | 3.94 | 34.24M |
| September 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.28M |
| September 23, 2025 | 4.58 | 4.37 | 4.37 | 4.6 | 4.37 | 14.12M |
| September 22, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 4.57M |
| September 19, 2025 | 4.17 | 4.38 | 4.38 | 4.38 | 4.17 | 12.81M |
| September 18, 2025 | 4.36 | 4.22 | 4.22 | 4.44 | 4.19 | 14.26M |
| September 17, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.34 | 8.25M |
| September 16, 2025 | 4.46 | 4.4 | 4.4 | 4.46 | 4.36 | 9.85M |
| September 15, 2025 | 4.34 | 4.41 | 4.41 | 4.5 | 4.25 | 12.9M |
| September 12, 2025 | 4.34 | 4.32 | 4.32 | 4.38 | 4.29 | 8.24M |
| September 11, 2025 | 4.41 | 4.36 | 4.36 | 4.42 | 4.24 | 17.92M |
| September 10, 2025 | 4.39 | 4.43 | 4.43 | 4.48 | 4.38 | 8.62M |
| September 09, 2025 | 4.37 | 4.41 | 4.41 | 4.58 | 4.35 | 18.35M |
| September 08, 2025 | 4.15 | 4.38 | 4.38 | 4.43 | 4.15 | 19.41M |
| September 05, 2025 | 4.04 | 4.23 | 4.23 | 4.38 | 4.04 | 42.06M |