5.05
+0.05(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.13 | 5.05 | 5.05 | 5.13 | 4.92 | 77.48M |
| December 04, 2025 | 5.39 | 5 | 5 | 5.39 | 5 | 121.16M |
| December 03, 2025 | 5.37 | 5.18 | 5.18 | 5.37 | 5.18 | 193.42M |
| December 02, 2025 | 5.39 | 5.52 | 5.52 | 5.58 | 5.35 | 160.47M |
| December 01, 2025 | 5.51 | 5.42 | 5.42 | 5.54 | 5.4 | 129.34M |
| November 28, 2025 | 5.39 | 5.46 | 5.46 | 5.5 | 5.33 | 119.49M |
| November 27, 2025 | 5.55 | 5.43 | 5.43 | 5.65 | 5.41 | 193.49M |
| November 26, 2025 | 5.4 | 5.62 | 5.62 | 5.77 | 5.36 | 251.75M |
| November 25, 2025 | 5.29 | 5.39 | 5.39 | 5.45 | 5.23 | 144.25M |
| November 24, 2025 | 5.23 | 5.28 | 5.28 | 5.37 | 5.16 | 127.57M |
| November 21, 2025 | 5.35 | 5.21 | 5.21 | 5.52 | 5.2 | 148.98M |
| November 20, 2025 | 5.67 | 5.41 | 5.41 | 5.71 | 5.4 | 193.45M |
| November 19, 2025 | 5.81 | 5.66 | 5.66 | 5.95 | 5.61 | 206.76M |
| November 18, 2025 | 5.96 | 5.79 | 5.79 | 5.99 | 5.67 | 263.2M |
| November 17, 2025 | 5.98 | 5.93 | 5.93 | 6.05 | 5.82 | 282.09M |
| November 14, 2025 | 6 | 5.87 | 5.87 | 6.4 | 5.87 | 518.9M |
| November 13, 2025 | 5.21 | 5.94 | 5.94 | 5.94 | 5.21 | 304.16M |
| November 12, 2025 | 5.51 | 5.4 | 5.4 | 5.63 | 5.38 | 181.6M |
| November 11, 2025 | 5.21 | 5.52 | 5.52 | 5.75 | 5.21 | 269.37M |
| November 10, 2025 | 5.13 | 5.42 | 5.42 | 5.5 | 5.09 | 269.38M |
| November 07, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.15 | 74.44M |
| November 06, 2025 | 5.27 | 5.2 | 5.2 | 5.29 | 5.19 | 116.87M |
| November 05, 2025 | 5.18 | 5.31 | 5.31 | 5.37 | 5.16 | 139.72M |
| November 04, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.18 | 88.64M |
| November 03, 2025 | 5.2 | 5.27 | 5.27 | 5.3 | 5.17 | 99.89M |
| October 31, 2025 | 5.25 | 5.24 | 5.24 | 5.3 | 5.23 | 86.93M |
| October 30, 2025 | 5.34 | 5.24 | 5.24 | 5.35 | 5.15 | 172.74M |
| October 29, 2025 | 5.48 | 5.36 | 5.36 | 5.48 | 5.34 | 146.9M |
| October 28, 2025 | 5.63 | 5.52 | 5.52 | 5.64 | 5.45 | 210.02M |
| October 27, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.63 | 123.1M |
| October 24, 2025 | 5.84 | 5.72 | 5.72 | 5.91 | 5.71 | 211.83M |
| October 23, 2025 | 5.77 | 5.89 | 5.89 | 6.05 | 5.73 | 255.52M |
| October 22, 2025 | 5.78 | 5.77 | 5.77 | 5.92 | 5.73 | 168.41M |
| October 21, 2025 | 5.61 | 5.81 | 5.81 | 5.87 | 5.56 | 218.38M |
| October 20, 2025 | 5.65 | 5.65 | 5.65 | 5.78 | 5.6 | 188.91M |
| October 17, 2025 | 5.61 | 5.74 | 5.74 | 6.1 | 5.61 | 279.29M |
| October 16, 2025 | 5.77 | 5.6 | 5.6 | 5.94 | 5.6 | 234.98M |
| October 15, 2025 | 5.93 | 5.88 | 5.88 | 6.13 | 5.81 | 345.39M |
| October 14, 2025 | 5.65 | 5.93 | 5.93 | 5.96 | 5.65 | 307.13M |
| October 13, 2025 | 5.38 | 5.74 | 5.74 | 5.82 | 5.3 | 224.59M |
| October 10, 2025 | 5.56 | 5.58 | 5.58 | 5.8 | 5.55 | 174.91M |
| October 09, 2025 | 5.65 | 5.56 | 5.56 | 5.65 | 5.48 | 178.04M |
| September 30, 2025 | 5.66 | 5.72 | 5.72 | 5.84 | 5.65 | 172.9M |
| September 29, 2025 | 5.54 | 5.69 | 5.69 | 5.79 | 5.47 | 177.08M |
| September 26, 2025 | 5.71 | 5.57 | 5.57 | 5.76 | 5.56 | 184.19M |
| September 25, 2025 | 5.48 | 5.81 | 5.81 | 5.9 | 5.42 | 311.38M |
| September 24, 2025 | 5.42 | 5.51 | 5.51 | 5.55 | 5.39 | 152.93M |
| September 23, 2025 | 5.65 | 5.46 | 5.46 | 5.66 | 5.37 | 204.25M |
| September 22, 2025 | 5.7 | 5.66 | 5.66 | 5.77 | 5.58 | 224.2M |
| September 19, 2025 | 6.1 | 5.78 | 5.78 | 6.12 | 5.76 | 302.78M |
| September 18, 2025 | 6.15 | 6.2 | 6.2 | 6.34 | 6.08 | 312.09M |
| September 17, 2025 | 6.6 | 6.19 | 6.19 | 6.6 | 6.16 | 376.54M |
| September 16, 2025 | 6.7 | 6.55 | 6.55 | 6.91 | 6.5 | 368.35M |
| September 15, 2025 | 6.5 | 6.77 | 6.77 | 7 | 6.44 | 415.09M |
| September 12, 2025 | 6.91 | 6.65 | 6.65 | 7.2 | 6.61 | 522.81M |
| September 11, 2025 | 7 | 7.02 | 7.02 | 7.26 | 6.83 | 491.72M |
| September 10, 2025 | 6.5 | 7.11 | 7.11 | 7.28 | 6.34 | 639.88M |
| September 09, 2025 | 6.2 | 6.67 | 6.67 | 7 | 6.17 | 595.47M |
| September 08, 2025 | 6.39 | 6.51 | 6.51 | 7.01 | 6.38 | 611.89M |
| September 05, 2025 | 6.49 | 6.37 | 6.37 | 6.6 | 6.06 | 689.68M |
