5.19
-0.05(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.19 | 5.19 | 5.19 | 5.25 | 5.15 | 7.22M |
| December 03, 2025 | 5.23 | 5.24 | 5.24 | 5.29 | 5.21 | 7.35M |
| December 02, 2025 | 5.2 | 5.24 | 5.24 | 5.27 | 5.14 | 8.53M |
| December 01, 2025 | 5.18 | 5.21 | 5.21 | 5.24 | 5.12 | 9.4M |
| November 28, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.08 | 6.55M |
| November 27, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.11 | 6.42M |
| November 26, 2025 | 5.16 | 5.18 | 5.18 | 5.29 | 5.16 | 9.04M |
| November 25, 2025 | 5.08 | 5.15 | 5.15 | 5.18 | 5.03 | 7.86M |
| November 24, 2025 | 5.01 | 5.05 | 5.05 | 5.09 | 5 | 9.44M |
| November 21, 2025 | 5.23 | 4.97 | 4.97 | 5.29 | 4.97 | 17.31M |
| November 20, 2025 | 5.32 | 5.26 | 5.26 | 5.33 | 5.21 | 9.88M |
| November 19, 2025 | 5.45 | 5.31 | 5.31 | 5.46 | 5.29 | 9.33M |
| November 18, 2025 | 5.49 | 5.43 | 5.43 | 5.52 | 5.39 | 11.62M |
| November 17, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.46 | 11.51M |
| November 14, 2025 | 5.44 | 5.55 | 5.55 | 5.61 | 5.42 | 19.43M |
| November 13, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.37 | 7.72M |
| November 12, 2025 | 5.42 | 5.41 | 5.41 | 5.46 | 5.39 | 9.78M |
| November 11, 2025 | 5.38 | 5.42 | 5.42 | 5.44 | 5.36 | 9.62M |
| November 10, 2025 | 5.32 | 5.38 | 5.38 | 5.39 | 5.31 | 11.1M |
| November 07, 2025 | 5.33 | 5.32 | 5.32 | 5.34 | 5.28 | 7.84M |
| November 06, 2025 | 5.32 | 5.31 | 5.31 | 5.33 | 5.26 | 7.2M |
| November 05, 2025 | 5.22 | 5.32 | 5.32 | 5.34 | 5.21 | 8.42M |
| November 04, 2025 | 5.28 | 5.26 | 5.26 | 5.28 | 5.22 | 7.27M |
| November 03, 2025 | 5.17 | 5.28 | 5.28 | 5.29 | 5.16 | 10.28M |
| October 31, 2025 | 5.1 | 5.17 | 5.17 | 5.19 | 5.1 | 9.65M |
| October 30, 2025 | 5.17 | 5.1 | 5.1 | 5.2 | 5.09 | 13.45M |
| October 29, 2025 | 5.34 | 5.21 | 5.21 | 5.34 | 5.11 | 16.69M |
| October 28, 2025 | 5.35 | 5.35 | 5.35 | 5.39 | 5.33 | 6.86M |
| October 27, 2025 | 5.38 | 5.35 | 5.35 | 5.41 | 5.31 | 7.73M |
| October 24, 2025 | 5.42 | 5.36 | 5.36 | 5.46 | 5.35 | 7.26M |
| October 23, 2025 | 5.41 | 5.43 | 5.43 | 5.46 | 5.37 | 7.49M |
| October 22, 2025 | 5.36 | 5.42 | 5.42 | 5.45 | 5.35 | 8.93M |
| October 21, 2025 | 5.27 | 5.39 | 5.39 | 5.39 | 5.27 | 9.91M |
| October 20, 2025 | 5.25 | 5.29 | 5.29 | 5.29 | 5.2 | 6.4M |
| October 17, 2025 | 5.25 | 5.21 | 5.21 | 5.31 | 5.21 | 7.25M |
| October 16, 2025 | 5.28 | 5.26 | 5.26 | 5.32 | 5.22 | 6.33M |
| October 15, 2025 | 5.25 | 5.29 | 5.29 | 5.33 | 5.21 | 8.71M |
| October 14, 2025 | 5.31 | 5.22 | 5.22 | 5.33 | 5.2 | 7.61M |
| October 13, 2025 | 5.18 | 5.28 | 5.28 | 5.28 | 5.12 | 9.88M |
| October 10, 2025 | 5.23 | 5.28 | 5.28 | 5.32 | 5.22 | 9.07M |
| October 09, 2025 | 5.29 | 5.25 | 5.25 | 5.29 | 5.17 | 10.8M |
| September 30, 2025 | 5.31 | 5.27 | 5.27 | 5.36 | 5.26 | 9.7M |
| September 29, 2025 | 5.26 | 5.31 | 5.31 | 5.36 | 5.18 | 17.15M |
| September 26, 2025 | 5.08 | 5.27 | 5.27 | 5.47 | 5.03 | 27.79M |
| September 25, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.07 | 7.24M |
| September 24, 2025 | 5.01 | 5.14 | 5.14 | 5.15 | 4.98 | 12.9M |
| September 23, 2025 | 5.14 | 5.02 | 5.02 | 5.14 | 4.88 | 11.89M |
| September 22, 2025 | 5.16 | 5.12 | 5.12 | 5.18 | 5.07 | 7.08M |
| September 19, 2025 | 5.39 | 5.14 | 5.14 | 5.39 | 5.1 | 15.1M |
| September 18, 2025 | 5.4 | 5.28 | 5.28 | 5.41 | 5.24 | 13.16M |
| September 17, 2025 | 5.42 | 5.38 | 5.38 | 5.43 | 5.37 | 6.97M |
| September 16, 2025 | 5.38 | 5.42 | 5.42 | 5.42 | 5.34 | 9.01M |
| September 15, 2025 | 5.39 | 5.37 | 5.37 | 5.39 | 5.31 | 7.09M |
| September 12, 2025 | 5.39 | 5.38 | 5.38 | 5.42 | 5.35 | 8.37M |
| September 11, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.26 | 8.38M |
| September 10, 2025 | 5.38 | 5.4 | 5.4 | 5.44 | 5.33 | 7.45M |
| September 09, 2025 | 5.45 | 5.37 | 5.37 | 5.45 | 5.34 | 10.2M |
| September 08, 2025 | 5.32 | 5.43 | 5.43 | 5.44 | 5.32 | 12.29M |
| September 05, 2025 | 5.28 | 5.32 | 5.32 | 5.32 | 5.21 | 10.11M |
| September 04, 2025 | 5.23 | 5.28 | 5.28 | 5.38 | 5.21 | 17.48M |