5.47
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.27 | 5.47 | 5.47 | 5.49 | 5.27 | 25.71M |
| December 03, 2025 | 5.27 | 5.46 | 5.46 | 5.52 | 5.27 | 38.3M |
| December 02, 2025 | 5.3 | 5.39 | 5.39 | 5.45 | 5.26 | 29.84M |
| December 01, 2025 | 5.27 | 5.29 | 5.29 | 5.32 | 5.26 | 14.45M |
| November 28, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.22 | 12.91M |
| November 27, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.23 | 15.58M |
| November 26, 2025 | 5.21 | 5.29 | 5.29 | 5.4 | 5.2 | 38.15M |
| November 25, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.14 | 23.17M |
| November 24, 2025 | 5.19 | 5.17 | 5.17 | 5.21 | 5.16 | 22.18M |
| November 21, 2025 | 5.35 | 5.16 | 5.16 | 5.36 | 5.14 | 31.97M |
| November 20, 2025 | 5.4 | 5.38 | 5.38 | 5.43 | 5.33 | 16.8M |
| November 19, 2025 | 5.47 | 5.4 | 5.4 | 5.54 | 5.38 | 15.41M |
| November 18, 2025 | 5.52 | 5.45 | 5.45 | 5.56 | 5.42 | 20.38M |
| November 17, 2025 | 5.62 | 5.54 | 5.54 | 5.64 | 5.5 | 19.74M |
| November 14, 2025 | 5.43 | 5.61 | 5.61 | 5.71 | 5.43 | 21.67M |
| November 13, 2025 | 5.43 | 5.62 | 5.62 | 5.63 | 5.43 | 22.54M |
| November 12, 2025 | 5.66 | 5.62 | 5.62 | 5.69 | 5.6 | 24.15M |
| November 11, 2025 | 5.53 | 5.65 | 5.65 | 5.68 | 5.52 | 27.61M |
| November 10, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.52 | 20.36M |
| November 07, 2025 | 5.43 | 5.52 | 5.52 | 5.62 | 5.41 | 36.64M |
| November 06, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.38 | 15.67M |
| November 05, 2025 | 5.37 | 5.43 | 5.43 | 5.44 | 5.35 | 17.59M |
| November 04, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.37 | 17.71M |
| November 03, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.36 | 18.39M |
| October 31, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.32 | 15.82M |
| October 30, 2025 | 5.36 | 5.35 | 5.35 | 5.39 | 5.32 | 16.8M |
| October 29, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.3 | 16.14M |
| October 28, 2025 | 5.35 | 5.36 | 5.36 | 5.41 | 5.34 | 21.06M |
| October 27, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.31 | 17.84M |
| October 24, 2025 | 5.41 | 5.36 | 5.36 | 5.41 | 5.33 | 15.85M |
| October 23, 2025 | 5.28 | 5.38 | 5.38 | 5.4 | 5.28 | 13.48M |
| October 22, 2025 | 5.32 | 5.38 | 5.38 | 5.4 | 5.3 | 21.12M |
| October 21, 2025 | 5.27 | 5.32 | 5.32 | 5.35 | 5.26 | 19.84M |
| October 20, 2025 | 5.26 | 5.26 | 5.26 | 5.29 | 5.22 | 13.49M |
| October 17, 2025 | 5.28 | 5.24 | 5.24 | 5.32 | 5.24 | 19.12M |
| October 16, 2025 | 5.25 | 5.29 | 5.29 | 5.3 | 5.24 | 20.39M |
| October 15, 2025 | 5.22 | 5.24 | 5.24 | 5.27 | 5.22 | 17.76M |
| October 14, 2025 | 5.2 | 5.24 | 5.24 | 5.25 | 5.19 | 23.08M |
| October 13, 2025 | 5.11 | 5.19 | 5.19 | 5.21 | 5.09 | 23.74M |
| October 10, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.13 | 15.52M |
| October 09, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.09 | 12.71M |
| September 30, 2025 | 5.09 | 5.1 | 5.1 | 5.15 | 5.08 | 14.15M |
| September 29, 2025 | 5.05 | 5.09 | 5.09 | 5.11 | 5 | 13.39M |
| September 26, 2025 | 5.04 | 5.06 | 5.06 | 5.08 | 5.03 | 9.12M |
| September 25, 2025 | 5.11 | 5.06 | 5.06 | 5.11 | 5.05 | 10.81M |
| September 24, 2025 | 5.07 | 5.11 | 5.11 | 5.12 | 5.07 | 11.9M |
| September 23, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.02 | 18.57M |
| September 22, 2025 | 5.22 | 5.12 | 5.12 | 5.23 | 5.1 | 26.02M |
| September 19, 2025 | 5.36 | 5.22 | 5.22 | 5.37 | 5.19 | 40.39M |
| September 18, 2025 | 5.26 | 5.4 | 5.4 | 5.44 | 5.23 | 52.98M |
| September 17, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.23 | 13.44M |
| September 16, 2025 | 5.24 | 5.27 | 5.27 | 5.27 | 5.22 | 11.63M |
| September 15, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.23 | 12.21M |
| September 12, 2025 | 5.28 | 5.27 | 5.27 | 5.3 | 5.25 | 16.17M |
| September 11, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.18 | 18.64M |
| September 10, 2025 | 5.22 | 5.22 | 5.22 | 5.26 | 5.22 | 11.27M |
| September 09, 2025 | 5.24 | 5.24 | 5.24 | 5.28 | 5.21 | 13.38M |
| September 08, 2025 | 5.21 | 5.25 | 5.25 | 5.26 | 5.2 | 17.93M |
| September 05, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.17 | 16.71M |
| September 04, 2025 | 5.18 | 5.2 | 5.2 | 5.23 | 5.15 | 21.45M |