5.16
+0.05(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.11 | 5.16 | 5.16 | 5.16 | 5.05 | 47.54M |
| December 04, 2025 | 5.28 | 5.11 | 5.11 | 5.28 | 5.07 | 41.26M |
| December 03, 2025 | 5.2 | 5.13 | 5.13 | 5.22 | 5.12 | 54.33M |
| December 02, 2025 | 5.27 | 5.21 | 5.21 | 5.27 | 5.16 | 54.12M |
| December 01, 2025 | 5.35 | 5.27 | 5.27 | 5.36 | 5.25 | 74.5M |
| November 28, 2025 | 5.28 | 5.35 | 5.35 | 5.35 | 5.23 | 52.91M |
| November 27, 2025 | 5.34 | 5.28 | 5.28 | 5.37 | 5.26 | 72.59M |
| November 26, 2025 | 5.41 | 5.37 | 5.37 | 5.59 | 5.34 | 107.06M |
| November 25, 2025 | 5.37 | 5.42 | 5.42 | 5.53 | 5.36 | 98.2M |
| November 24, 2025 | 5.25 | 5.38 | 5.38 | 5.46 | 5.19 | 103.58M |
| November 21, 2025 | 5.25 | 5.19 | 5.19 | 5.41 | 5.18 | 86.41M |
| November 20, 2025 | 5.52 | 5.3 | 5.3 | 5.54 | 5.28 | 111.19M |
| November 19, 2025 | 5.71 | 5.52 | 5.52 | 5.72 | 5.49 | 126.87M |
| November 18, 2025 | 5.5 | 5.71 | 5.71 | 6.01 | 5.42 | 204.26M |
| November 17, 2025 | 5.5 | 5.53 | 5.53 | 5.59 | 5.44 | 103.25M |
| November 14, 2025 | 5.46 | 5.43 | 5.43 | 5.54 | 5.41 | 65.41M |
| November 13, 2025 | 5.42 | 5.5 | 5.5 | 5.5 | 5.4 | 62.22M |
| November 12, 2025 | 5.5 | 5.44 | 5.44 | 5.52 | 5.4 | 56.25M |
| November 11, 2025 | 5.45 | 5.49 | 5.49 | 5.52 | 5.4 | 59.64M |
| November 10, 2025 | 5.43 | 5.48 | 5.48 | 5.53 | 5.39 | 91.73M |
| November 07, 2025 | 5.52 | 5.4 | 5.4 | 5.55 | 5.37 | 98.1M |
| November 06, 2025 | 5.54 | 5.55 | 5.55 | 5.65 | 5.45 | 104.16M |
| November 05, 2025 | 5.53 | 5.56 | 5.56 | 5.66 | 5.5 | 71.95M |
| November 04, 2025 | 5.66 | 5.58 | 5.58 | 5.67 | 5.54 | 84.76M |
| November 03, 2025 | 5.62 | 5.69 | 5.69 | 5.79 | 5.52 | 159.45M |
| October 31, 2025 | 5.53 | 5.63 | 5.63 | 5.84 | 5.4 | 275.17M |
| October 30, 2025 | 5.28 | 5.57 | 5.57 | 5.76 | 5.25 | 367.12M |
| October 29, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.21 | 53.84M |
| October 28, 2025 | 5.14 | 5.27 | 5.27 | 5.36 | 5.13 | 112.77M |
| October 27, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 44.55M |
| October 24, 2025 | 5.1 | 5.12 | 5.12 | 5.19 | 5.09 | 48.38M |
| October 23, 2025 | 5.05 | 5.1 | 5.1 | 5.12 | 5.03 | 54.5M |
| October 22, 2025 | 5.1 | 5.09 | 5.09 | 5.14 | 5.07 | 58.1M |
| October 21, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.08 | 49.82M |
| October 20, 2025 | 5.14 | 5.11 | 5.11 | 5.18 | 5.08 | 47.47M |
| October 17, 2025 | 5.2 | 5.09 | 5.09 | 5.21 | 5.08 | 69.93M |
| October 16, 2025 | 5.53 | 5.18 | 5.18 | 5.58 | 5.14 | 168.52M |
| October 15, 2025 | 5.2 | 5.43 | 5.43 | 5.59 | 5.14 | 154.55M |
| October 14, 2025 | 5.3 | 5.2 | 5.2 | 5.34 | 5.18 | 79.51M |
| October 13, 2025 | 4.98 | 5.29 | 5.29 | 5.35 | 4.94 | 228.48M |
| October 10, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 5.1 | 70.58M |
| October 09, 2025 | 5.02 | 5.2 | 5.2 | 5.32 | 4.98 | 166.72M |
| September 30, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.96 | 50.79M |
| September 29, 2025 | 4.97 | 5 | 5 | 5.01 | 4.89 | 40.75M |
| September 26, 2025 | 5.01 | 4.96 | 4.96 | 5.03 | 4.95 | 54.63M |
| September 25, 2025 | 5.02 | 5.04 | 5.04 | 5.1 | 5 | 43.99M |
| September 24, 2025 | 4.96 | 5.04 | 5.04 | 5.04 | 4.94 | 41.85M |
| September 23, 2025 | 5.04 | 4.98 | 4.98 | 5.05 | 4.91 | 72.22M |
| September 22, 2025 | 5.1 | 5.05 | 5.05 | 5.11 | 5.02 | 57.4M |
| September 19, 2025 | 5.16 | 5.11 | 5.11 | 5.17 | 5.06 | 59.41M |
| September 18, 2025 | 5.3 | 5.15 | 5.15 | 5.33 | 5.11 | 92.73M |
| September 17, 2025 | 5.3 | 5.26 | 5.26 | 5.32 | 5.21 | 49.95M |
| September 16, 2025 | 5.19 | 5.28 | 5.28 | 5.32 | 5.17 | 85.06M |
| September 15, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.15 | 81.01M |
| September 12, 2025 | 5.3 | 5.26 | 5.26 | 5.34 | 5.25 | 63.49M |
| September 11, 2025 | 5.27 | 5.29 | 5.29 | 5.29 | 5.19 | 99.11M |
| September 10, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.25 | 42.95M |
| September 09, 2025 | 5.37 | 5.26 | 5.26 | 5.38 | 5.25 | 80.99M |
| September 08, 2025 | 5.34 | 5.39 | 5.39 | 5.49 | 5.31 | 85.74M |
| September 05, 2025 | 5.28 | 5.34 | 5.34 | 5.34 | 5.2 | 69.86M |