5.14
+0.04(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.12 | 5.14 | 5.14 | 5.18 | 5.08 | 9.68M |
| December 04, 2025 | 5.02 | 5.1 | 5.1 | 5.2 | 5.02 | 10.23M |
| December 03, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.08 | 8.88M |
| December 02, 2025 | 5.11 | 5.16 | 5.16 | 5.18 | 5.06 | 8.76M |
| December 01, 2025 | 5.16 | 5.11 | 5.11 | 5.23 | 5.09 | 13.33M |
| November 28, 2025 | 5.02 | 5.15 | 5.15 | 5.16 | 5.01 | 10.43M |
| November 27, 2025 | 5.03 | 5.05 | 5.05 | 5.13 | 4.98 | 13.21M |
| November 26, 2025 | 5.03 | 5.02 | 5.02 | 5.15 | 5.01 | 11.3M |
| November 25, 2025 | 4.97 | 5.03 | 5.03 | 5.07 | 4.95 | 10.52M |
| November 24, 2025 | 4.9 | 4.94 | 4.94 | 5 | 4.89 | 13.86M |
| November 21, 2025 | 5.12 | 4.9 | 4.9 | 5.19 | 4.87 | 21.04M |
| November 20, 2025 | 5.2 | 5.17 | 5.17 | 5.27 | 5.14 | 10.25M |
| November 19, 2025 | 5.3 | 5.18 | 5.18 | 5.37 | 5.12 | 19.41M |
| November 18, 2025 | 5.52 | 5.29 | 5.29 | 5.52 | 5.26 | 23.85M |
| November 17, 2025 | 5.48 | 5.52 | 5.52 | 5.55 | 5.42 | 17.21M |
| November 14, 2025 | 5.52 | 5.47 | 5.47 | 5.54 | 5.4 | 16.66M |
| November 13, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.39 | 16.31M |
| November 12, 2025 | 5.5 | 5.46 | 5.46 | 5.54 | 5.4 | 15.16M |
| November 11, 2025 | 5.46 | 5.49 | 5.49 | 5.6 | 5.41 | 22.45M |
| November 10, 2025 | 5.52 | 5.46 | 5.46 | 5.55 | 5.42 | 17.57M |
| November 07, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.46 | 14.44M |
| November 06, 2025 | 5.55 | 5.54 | 5.54 | 5.59 | 5.35 | 22.12M |
| November 05, 2025 | 5.51 | 5.55 | 5.55 | 5.61 | 5.44 | 27.28M |
| November 04, 2025 | 5.9 | 5.56 | 5.56 | 5.94 | 5.52 | 38.1M |
| November 03, 2025 | 5.97 | 5.92 | 5.92 | 6.09 | 5.84 | 28.45M |
| October 31, 2025 | 5.66 | 5.96 | 5.96 | 6.02 | 5.65 | 32.52M |
| October 30, 2025 | 5.81 | 5.68 | 5.68 | 5.87 | 5.64 | 17.64M |
| October 29, 2025 | 5.97 | 5.79 | 5.79 | 5.98 | 5.66 | 25.87M |
| October 28, 2025 | 6.01 | 5.98 | 5.98 | 6.08 | 5.92 | 26.98M |
| October 27, 2025 | 5.74 | 6.02 | 6.02 | 6.04 | 5.74 | 30.76M |
| October 24, 2025 | 5.83 | 5.74 | 5.74 | 5.87 | 5.7 | 15.25M |
| October 23, 2025 | 5.6 | 5.82 | 5.82 | 5.85 | 5.6 | 18.37M |
| October 22, 2025 | 5.78 | 5.75 | 5.75 | 5.8 | 5.65 | 19.17M |
| October 21, 2025 | 5.55 | 5.8 | 5.8 | 5.84 | 5.5 | 28.93M |
| October 20, 2025 | 5.45 | 5.53 | 5.53 | 5.6 | 5.4 | 21.69M |
| October 17, 2025 | 5.56 | 5.37 | 5.37 | 5.56 | 5.35 | 25.36M |
| October 16, 2025 | 5.61 | 5.55 | 5.55 | 5.62 | 5.5 | 17.79M |
| October 15, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.5 | 19.46M |
| October 14, 2025 | 5.7 | 5.57 | 5.57 | 5.76 | 5.55 | 27.29M |
| October 13, 2025 | 5.66 | 5.68 | 5.68 | 5.72 | 5.49 | 42.8M |
| October 10, 2025 | 5.85 | 5.97 | 5.97 | 6.09 | 5.66 | 65.72M |
| October 09, 2025 | 5.46 | 5.85 | 5.85 | 5.85 | 5.44 | 21.6M |
| September 30, 2025 | 5.38 | 5.32 | 5.32 | 5.42 | 5.3 | 17.69M |
| September 29, 2025 | 5.25 | 5.38 | 5.38 | 5.52 | 5.11 | 26.59M |
| September 26, 2025 | 5.18 | 5.18 | 5.18 | 5.27 | 5.11 | 13.51M |
| September 25, 2025 | 5.3 | 5.17 | 5.17 | 5.31 | 5.15 | 15.23M |
| September 24, 2025 | 5.26 | 5.3 | 5.3 | 5.36 | 5.25 | 16.74M |
| September 23, 2025 | 5.46 | 5.3 | 5.3 | 5.48 | 5.1 | 32.66M |
| September 22, 2025 | 5.48 | 5.46 | 5.46 | 5.59 | 5.35 | 24.5M |
| September 19, 2025 | 5.87 | 5.47 | 5.47 | 5.87 | 5.34 | 26.94M |
| September 18, 2025 | 5.87 | 5.47 | 5.47 | 5.87 | 5.47 | 50.5M |
| September 17, 2025 | 5.63 | 5.51 | 5.51 | 5.67 | 5.46 | 31.63M |
| September 16, 2025 | 5.84 | 5.56 | 5.56 | 5.87 | 5.53 | 56.28M |
| September 15, 2025 | 6.5 | 5.84 | 5.84 | 6.57 | 5.83 | 68.28M |
| September 12, 2025 | 5.87 | 6.48 | 6.48 | 6.48 | 5.84 | 41.84M |
| September 11, 2025 | 5.66 | 5.89 | 5.89 | 5.92 | 5.6 | 26.48M |
| September 10, 2025 | 5.63 | 5.74 | 5.74 | 5.83 | 5.55 | 35.86M |
| September 09, 2025 | 5.48 | 5.59 | 5.59 | 5.72 | 5.45 | 47.06M |
| September 08, 2025 | 5.02 | 5.37 | 5.37 | 5.43 | 4.97 | 52.06M |
| September 05, 2025 | 4.72 | 4.97 | 4.97 | 5 | 4.69 | 24.49M |