5.32
+0.15(+2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.14 | 8.18M |
| December 03, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.21 | 9.43M |
| December 02, 2025 | 5.34 | 5.37 | 5.37 | 5.4 | 5.3 | 8.15M |
| December 01, 2025 | 5.35 | 5.35 | 5.35 | 5.46 | 5.29 | 9.64M |
| November 28, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.25 | 9.7M |
| November 27, 2025 | 5.2 | 5.29 | 5.29 | 5.34 | 5.2 | 13.68M |
| November 26, 2025 | 5.19 | 5.19 | 5.19 | 5.28 | 5.16 | 12.12M |
| November 25, 2025 | 5.26 | 5.17 | 5.17 | 5.27 | 5.14 | 12.36M |
| November 24, 2025 | 5.08 | 5.21 | 5.21 | 5.33 | 5.02 | 22.62M |
| November 21, 2025 | 5.5 | 5.05 | 5.05 | 5.5 | 5.02 | 34.42M |
| November 20, 2025 | 5.58 | 5.49 | 5.49 | 5.61 | 5.46 | 10.16M |
| November 19, 2025 | 5.72 | 5.52 | 5.52 | 5.8 | 5.51 | 16.99M |
| November 18, 2025 | 5.93 | 5.71 | 5.71 | 5.94 | 5.68 | 20.93M |
| November 17, 2025 | 5.89 | 5.94 | 5.94 | 6.02 | 5.83 | 14.85M |
| November 14, 2025 | 5.88 | 5.91 | 5.91 | 6.05 | 5.82 | 19.6M |
| November 13, 2025 | 5.89 | 5.88 | 5.88 | 5.96 | 5.8 | 10.79M |
| November 12, 2025 | 5.92 | 5.86 | 5.86 | 5.96 | 5.85 | 11.9M |
| November 11, 2025 | 5.95 | 5.93 | 5.93 | 6.02 | 5.9 | 17.81M |
| November 10, 2025 | 5.86 | 5.97 | 5.97 | 6.12 | 5.81 | 36.63M |
| November 07, 2025 | 5.5 | 5.86 | 5.86 | 5.95 | 5.47 | 41.02M |
| November 06, 2025 | 5.45 | 5.5 | 5.5 | 5.54 | 5.39 | 12.17M |
| November 05, 2025 | 5.38 | 5.46 | 5.46 | 5.49 | 5.37 | 11.07M |
| November 04, 2025 | 5.47 | 5.43 | 5.43 | 5.49 | 5.41 | 10.6M |
| November 03, 2025 | 5.65 | 5.46 | 5.46 | 5.68 | 5.42 | 16.55M |
| October 31, 2025 | 5.41 | 5.62 | 5.62 | 5.81 | 5.4 | 30.98M |
| October 30, 2025 | 5.41 | 5.44 | 5.44 | 5.54 | 5.37 | 16.7M |
| October 29, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.35 | 11.81M |
| October 28, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.36 | 13.19M |
| October 27, 2025 | 5.5 | 5.42 | 5.42 | 5.55 | 5.38 | 18.37M |
| October 24, 2025 | 5.63 | 5.47 | 5.47 | 5.75 | 5.43 | 27.38M |
| October 23, 2025 | 5.68 | 5.58 | 5.58 | 5.69 | 5.53 | 16.06M |
| October 22, 2025 | 5.72 | 5.68 | 5.68 | 5.89 | 5.65 | 14.67M |
| October 21, 2025 | 5.69 | 5.72 | 5.72 | 5.76 | 5.61 | 14.67M |
| October 20, 2025 | 5.7 | 5.68 | 5.68 | 5.85 | 5.63 | 19.67M |
| October 17, 2025 | 5.82 | 5.65 | 5.65 | 5.89 | 5.63 | 18.09M |
| October 16, 2025 | 5.9 | 5.83 | 5.83 | 6.14 | 5.8 | 28.34M |
| October 15, 2025 | 5.9 | 5.87 | 5.87 | 5.96 | 5.8 | 16.73M |
| October 14, 2025 | 6.19 | 5.9 | 5.9 | 6.21 | 5.85 | 26.67M |
| October 13, 2025 | 5.75 | 6.16 | 6.16 | 6.2 | 5.57 | 32.9M |
| October 10, 2025 | 6 | 5.97 | 5.97 | 6.09 | 5.94 | 15.34M |
| October 09, 2025 | 6.24 | 5.98 | 5.98 | 6.28 | 5.95 | 24.65M |
| September 30, 2025 | 6.24 | 6.22 | 6.22 | 6.31 | 6.15 | 22.23M |
| September 29, 2025 | 5.88 | 6.21 | 6.21 | 6.3 | 5.83 | 28.97M |
| September 26, 2025 | 5.93 | 5.88 | 5.88 | 6.05 | 5.77 | 18.97M |
| September 25, 2025 | 5.91 | 5.92 | 5.92 | 6.02 | 5.86 | 18.47M |
| September 24, 2025 | 5.72 | 5.96 | 5.96 | 5.99 | 5.72 | 21.07M |
| September 23, 2025 | 6 | 5.85 | 5.85 | 6 | 5.75 | 14.62M |
| September 22, 2025 | 6.05 | 6.02 | 6.02 | 6.18 | 5.82 | 23.44M |
| September 19, 2025 | 5.8 | 6.06 | 6.06 | 6.24 | 5.8 | 16.22M |
| September 18, 2025 | 6.3 | 6.01 | 6.01 | 6.33 | 5.96 | 26.49M |
| September 17, 2025 | 6.35 | 6.32 | 6.32 | 6.4 | 6.27 | 16.22M |
| September 16, 2025 | 6.32 | 6.35 | 6.35 | 6.36 | 6.24 | 24.67M |
| September 15, 2025 | 6.05 | 6.3 | 6.3 | 6.38 | 6.05 | 47.5M |
| September 12, 2025 | 5.8 | 6.04 | 6.04 | 6.29 | 5.73 | 46.28M |
| September 11, 2025 | 5.75 | 5.8 | 5.8 | 5.84 | 5.67 | 18.29M |
| September 10, 2025 | 5.75 | 5.74 | 5.74 | 5.83 | 5.72 | 14.7M |
| September 09, 2025 | 6 | 5.77 | 5.77 | 6.01 | 5.74 | 25.4M |
| September 08, 2025 | 5.97 | 6.02 | 6.02 | 6.13 | 5.9 | 19.06M |
| September 05, 2025 | 5.85 | 5.97 | 5.97 | 5.99 | 5.75 | 16.95M |
| September 04, 2025 | 5.74 | 5.81 | 5.81 | 5.92 | 5.71 | 21.57M |
