5.19
+0.05(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.74 | 5.14 | 5.14 | 5.34 | 4.74 | 118.3M |
| December 03, 2025 | 5.41 | 5.38 | 5.38 | 5.71 | 5.29 | 227.01M |
| December 02, 2025 | 4.78 | 5.28 | 5.28 | 5.28 | 4.78 | 85.78M |
| December 01, 2025 | 4.83 | 4.8 | 4.8 | 4.88 | 4.79 | 16.69M |
| November 28, 2025 | 4.74 | 4.84 | 4.84 | 4.84 | 4.67 | 23.55M |
| November 27, 2025 | 4.7 | 4.77 | 4.77 | 4.86 | 4.67 | 25.81M |
| November 26, 2025 | 4.73 | 4.7 | 4.7 | 4.82 | 4.69 | 14.62M |
| November 25, 2025 | 4.68 | 4.72 | 4.72 | 4.76 | 4.66 | 12.43M |
| November 24, 2025 | 4.6 | 4.66 | 4.66 | 4.69 | 4.58 | 17.74M |
| November 21, 2025 | 4.77 | 4.54 | 4.54 | 4.81 | 4.53 | 23.45M |
| November 20, 2025 | 4.83 | 4.79 | 4.79 | 4.87 | 4.74 | 19.06M |
| November 19, 2025 | 4.88 | 4.83 | 4.83 | 4.91 | 4.78 | 18.89M |
| November 18, 2025 | 4.91 | 4.87 | 4.87 | 4.93 | 4.8 | 19.41M |
| November 17, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.82 | 17.75M |
| November 14, 2025 | 4.84 | 4.88 | 4.88 | 4.9 | 4.7 | 15.77M |
| November 13, 2025 | 4.7 | 4.85 | 4.85 | 4.87 | 4.7 | 14.56M |
| November 12, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.79 | 14.92M |
| November 11, 2025 | 4.78 | 4.82 | 4.82 | 4.84 | 4.76 | 14.04M |
| November 10, 2025 | 4.74 | 4.79 | 4.79 | 4.8 | 4.71 | 14.07M |
| November 07, 2025 | 4.7 | 4.74 | 4.74 | 4.77 | 4.7 | 12.3M |
| November 06, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.7 | 12.12M |
| November 05, 2025 | 4.71 | 4.75 | 4.75 | 4.77 | 4.69 | 14.79M |
| November 04, 2025 | 4.7 | 4.74 | 4.74 | 4.74 | 4.65 | 19.65M |
| November 03, 2025 | 4.61 | 4.66 | 4.66 | 4.68 | 4.59 | 12.82M |
| October 31, 2025 | 4.53 | 4.61 | 4.61 | 4.63 | 4.53 | 11.68M |
| October 30, 2025 | 4.61 | 4.53 | 4.53 | 4.61 | 4.53 | 12.62M |
| October 29, 2025 | 4.66 | 4.62 | 4.62 | 4.66 | 4.55 | 14M |
| October 28, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.63 | 10.29M |
| October 27, 2025 | 4.71 | 4.68 | 4.68 | 4.72 | 4.63 | 12.51M |
| October 24, 2025 | 4.75 | 4.69 | 4.69 | 4.76 | 4.68 | 11.24M |
| October 23, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.65 | 14.34M |
| October 22, 2025 | 4.66 | 4.7 | 4.7 | 4.72 | 4.63 | 12.59M |
| October 21, 2025 | 4.55 | 4.67 | 4.67 | 4.68 | 4.53 | 16.46M |
| October 20, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.5 | 9.47M |
| October 17, 2025 | 4.56 | 4.51 | 4.51 | 4.59 | 4.5 | 10.94M |
| October 16, 2025 | 4.65 | 4.56 | 4.56 | 4.65 | 4.55 | 12.94M |
| October 15, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.57 | 13.91M |
| October 14, 2025 | 4.59 | 4.59 | 4.59 | 4.64 | 4.56 | 12.99M |
| October 13, 2025 | 4.51 | 4.57 | 4.57 | 4.58 | 4.41 | 17.13M |
| October 10, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.52 | 15.12M |
| October 09, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.48 | 17.38M |
| September 30, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.54 | 13.76M |
| September 29, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.51 | 12.98M |
| September 26, 2025 | 4.6 | 4.61 | 4.61 | 4.66 | 4.54 | 13.33M |
| September 25, 2025 | 4.7 | 4.61 | 4.61 | 4.72 | 4.61 | 14.58M |
| September 24, 2025 | 4.89 | 4.69 | 4.69 | 4.89 | 4.6 | 15.25M |
| September 23, 2025 | 4.73 | 4.66 | 4.66 | 4.76 | 4.56 | 25.79M |
| September 22, 2025 | 4.82 | 4.75 | 4.75 | 4.82 | 4.72 | 12.96M |
| September 19, 2025 | 4.89 | 4.82 | 4.82 | 4.91 | 4.78 | 18.88M |
| September 18, 2025 | 4.99 | 4.9 | 4.9 | 5.05 | 4.86 | 28.42M |
| September 17, 2025 | 4.93 | 4.98 | 4.98 | 5.03 | 4.88 | 29.42M |
| September 16, 2025 | 4.81 | 4.96 | 4.96 | 5.01 | 4.79 | 39.01M |
| September 15, 2025 | 4.8 | 4.82 | 4.82 | 4.85 | 4.74 | 18.91M |
| September 12, 2025 | 4.76 | 4.78 | 4.78 | 4.84 | 4.76 | 18.2M |
| September 11, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.69 | 15.01M |
| September 10, 2025 | 4.73 | 4.77 | 4.77 | 4.79 | 4.73 | 11.67M |
| September 09, 2025 | 4.73 | 4.75 | 4.75 | 4.78 | 4.72 | 13.43M |
| September 08, 2025 | 4.71 | 4.78 | 4.78 | 4.8 | 4.71 | 14.33M |
| September 05, 2025 | 4.68 | 4.72 | 4.72 | 4.72 | 4.62 | 14.1M |
| September 04, 2025 | 4.63 | 4.68 | 4.68 | 4.75 | 4.62 | 21.39M |
