5.11
-0.09(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.07 | 5.11 | 5.11 | 5.33 | 5.07 | 71.18M |
| December 03, 2025 | 4.97 | 5.2 | 5.2 | 5.44 | 4.97 | 114.39M |
| December 02, 2025 | 4.96 | 5.04 | 5.04 | 5.3 | 4.91 | 84.56M |
| December 01, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.95 | 59.63M |
| November 28, 2025 | 5.07 | 5.04 | 5.04 | 5.15 | 4.96 | 108.97M |
| November 27, 2025 | 4.83 | 5.1 | 5.1 | 5.31 | 4.77 | 155.81M |
| November 26, 2025 | 4.74 | 4.83 | 4.83 | 5.2 | 4.7 | 60.8M |
| November 25, 2025 | 4.65 | 4.74 | 4.74 | 4.77 | 4.62 | 18.73M |
| November 24, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.59 | 15.4M |
| November 21, 2025 | 4.71 | 4.61 | 4.61 | 4.81 | 4.57 | 25.95M |
| November 20, 2025 | 4.74 | 4.77 | 4.77 | 4.85 | 4.66 | 20.87M |
| November 19, 2025 | 4.78 | 4.75 | 4.75 | 4.8 | 4.69 | 21.76M |
| November 18, 2025 | 4.88 | 4.78 | 4.78 | 4.93 | 4.76 | 25.88M |
| November 17, 2025 | 4.83 | 4.87 | 4.87 | 4.9 | 4.78 | 28.74M |
| November 14, 2025 | 4.81 | 4.83 | 4.83 | 4.89 | 4.78 | 30.26M |
| November 13, 2025 | 4.76 | 4.81 | 4.81 | 4.83 | 4.71 | 31.79M |
| November 12, 2025 | 4.73 | 4.77 | 4.77 | 4.89 | 4.73 | 34.56M |
| November 11, 2025 | 4.72 | 4.74 | 4.74 | 4.8 | 4.69 | 44.7M |
| November 10, 2025 | 4.53 | 4.77 | 4.77 | 4.94 | 4.48 | 86.95M |
| November 07, 2025 | 4.58 | 4.5 | 4.5 | 4.68 | 4.47 | 40.17M |
| November 06, 2025 | 4.54 | 4.47 | 4.47 | 4.54 | 4.44 | 15.52M |
| November 05, 2025 | 4.46 | 4.52 | 4.52 | 4.54 | 4.41 | 17.7M |
| November 04, 2025 | 4.35 | 4.48 | 4.48 | 4.55 | 4.35 | 25.36M |
| November 03, 2025 | 4.44 | 4.5 | 4.5 | 4.52 | 4.42 | 16.67M |
| October 31, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.35 | 12.89M |
| October 30, 2025 | 4.51 | 4.35 | 4.35 | 4.51 | 4.35 | 13.06M |
| October 29, 2025 | 4.45 | 4.4 | 4.4 | 4.46 | 4.37 | 16.34M |
| October 28, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.42 | 24.55M |
| October 27, 2025 | 4.46 | 4.47 | 4.47 | 4.73 | 4.42 | 45.21M |
| October 24, 2025 | 4.51 | 4.46 | 4.46 | 4.56 | 4.44 | 21.22M |
| October 23, 2025 | 4.43 | 4.53 | 4.53 | 4.55 | 4.42 | 25.21M |
| October 22, 2025 | 4.47 | 4.45 | 4.45 | 4.55 | 4.43 | 16.21M |
| October 21, 2025 | 4.35 | 4.48 | 4.48 | 4.49 | 4.35 | 28.57M |
| October 20, 2025 | 4.24 | 4.35 | 4.35 | 4.36 | 4.22 | 18.5M |
| October 17, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.19 | 10.17M |
| October 16, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.24 | 8.11M |
| October 15, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.21 | 12M |
| October 14, 2025 | 4.26 | 4.23 | 4.23 | 4.31 | 4.21 | 11.52M |
| October 13, 2025 | 4.19 | 4.24 | 4.24 | 4.25 | 4.12 | 12.44M |
| October 10, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.19 | 13.48M |
| October 09, 2025 | 4.2 | 4.23 | 4.23 | 4.23 | 4.14 | 10.42M |
| September 30, 2025 | 4.21 | 4.2 | 4.2 | 4.24 | 4.17 | 9.84M |
| September 29, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.06 | 13.87M |
| September 26, 2025 | 4.14 | 4.13 | 4.13 | 4.2 | 4.1 | 11.71M |
| September 25, 2025 | 4.22 | 4.16 | 4.16 | 4.24 | 4.14 | 14.96M |
| September 24, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.13 | 13.63M |
| September 23, 2025 | 4.26 | 4.18 | 4.18 | 4.26 | 4.09 | 15.85M |
| September 22, 2025 | 4.27 | 4.25 | 4.25 | 4.29 | 4.2 | 12.02M |
| September 19, 2025 | 4.36 | 4.27 | 4.27 | 4.39 | 4.24 | 21.1M |
| September 18, 2025 | 4.49 | 4.35 | 4.35 | 4.53 | 4.34 | 23.57M |
| September 17, 2025 | 4.5 | 4.47 | 4.47 | 4.52 | 4.45 | 16.44M |
| September 16, 2025 | 4.41 | 4.5 | 4.5 | 4.51 | 4.38 | 23.39M |
| September 15, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.37 | 20.83M |
| September 12, 2025 | 4.55 | 4.47 | 4.47 | 4.56 | 4.46 | 30.68M |
| September 11, 2025 | 4.47 | 4.55 | 4.55 | 4.57 | 4.38 | 34.49M |
| September 10, 2025 | 4.41 | 4.47 | 4.47 | 4.47 | 4.37 | 16.59M |
| September 09, 2025 | 4.45 | 4.4 | 4.4 | 4.47 | 4.38 | 13.79M |
| September 08, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.41 | 14.46M |
| September 05, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.3 | 16.29M |
| September 04, 2025 | 4.36 | 4.39 | 4.39 | 4.46 | 4.33 | 17.2M |