5.81
+0.08(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.38 | 5.73 | 5.73 | 5.88 | 5.38 | 138.48M |
| December 03, 2025 | 5.74 | 5.58 | 5.58 | 5.8 | 5.55 | 129.07M |
| December 02, 2025 | 5.64 | 5.9 | 5.9 | 6.03 | 5.56 | 185.97M |
| December 01, 2025 | 5.76 | 5.69 | 5.69 | 5.91 | 5.64 | 169.73M |
| November 28, 2025 | 5.38 | 5.86 | 5.86 | 5.86 | 5.26 | 192.96M |
| November 27, 2025 | 5.3 | 5.33 | 5.33 | 5.48 | 5.17 | 219.81M |
| November 26, 2025 | 6.05 | 5.74 | 5.74 | 6.05 | 5.61 | 288.34M |
| November 25, 2025 | 5.55 | 5.5 | 5.5 | 5.76 | 5.23 | 244.56M |
| November 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.24 | 287.82M |
| November 21, 2025 | 4.87 | 5.21 | 5.21 | 5.21 | 4.84 | 169.97M |
| November 20, 2025 | 4.75 | 4.74 | 4.74 | 4.95 | 4.72 | 45.97M |
| November 19, 2025 | 4.72 | 4.65 | 4.65 | 4.75 | 4.62 | 18.8M |
| November 18, 2025 | 4.85 | 4.73 | 4.73 | 4.85 | 4.69 | 32.13M |
| November 17, 2025 | 4.82 | 4.86 | 4.86 | 4.86 | 4.79 | 15.78M |
| November 14, 2025 | 4.78 | 4.82 | 4.82 | 4.87 | 4.78 | 17.64M |
| November 13, 2025 | 4.77 | 4.81 | 4.81 | 4.82 | 4.75 | 18.25M |
| November 12, 2025 | 4.9 | 4.77 | 4.77 | 4.91 | 4.77 | 35.33M |
| November 11, 2025 | 4.92 | 4.91 | 4.91 | 4.96 | 4.89 | 24.96M |
| November 10, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.86 | 34.3M |
| November 07, 2025 | 4.89 | 4.97 | 4.97 | 5 | 4.87 | 39.53M |
| November 06, 2025 | 4.98 | 4.9 | 4.9 | 4.99 | 4.87 | 35.38M |
| November 05, 2025 | 4.92 | 4.98 | 4.98 | 5.02 | 4.89 | 43.06M |
| November 04, 2025 | 4.88 | 4.96 | 4.96 | 4.96 | 4.85 | 41.14M |
| November 03, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.8 | 27.35M |
| October 31, 2025 | 4.84 | 4.85 | 4.85 | 4.9 | 4.84 | 29.56M |
| October 30, 2025 | 4.92 | 4.83 | 4.83 | 4.92 | 4.82 | 33.84M |
| October 29, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.83 | 52M |
| October 28, 2025 | 4.99 | 4.95 | 4.95 | 5.02 | 4.91 | 48.74M |
| October 27, 2025 | 5.03 | 4.99 | 4.99 | 5.06 | 4.96 | 58.85M |
| October 24, 2025 | 5.21 | 5.06 | 5.06 | 5.26 | 5.03 | 92.61M |
| October 23, 2025 | 5.57 | 5.24 | 5.24 | 5.57 | 5.16 | 168.93M |
| October 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.48 | 51.91M |
| October 21, 2025 | 4.93 | 5.06 | 5.06 | 5.07 | 4.89 | 60.43M |
| October 20, 2025 | 4.93 | 4.9 | 4.9 | 4.96 | 4.83 | 37.27M |
| October 17, 2025 | 4.97 | 4.89 | 4.89 | 5.08 | 4.89 | 54.68M |
| October 16, 2025 | 5.09 | 4.98 | 4.98 | 5.1 | 4.93 | 79.32M |
| October 15, 2025 | 5.08 | 5.11 | 5.11 | 5.29 | 5 | 104.2M |
| October 14, 2025 | 5.01 | 5.07 | 5.07 | 5.12 | 4.93 | 100.74M |
| October 13, 2025 | 4.8 | 4.99 | 4.99 | 5.07 | 4.76 | 89.14M |
| October 10, 2025 | 5 | 5.06 | 5.06 | 5.31 | 4.83 | 187.48M |
| October 09, 2025 | 4.59 | 4.9 | 4.9 | 4.9 | 4.5 | 86.74M |
| September 30, 2025 | 4.49 | 4.45 | 4.45 | 4.51 | 4.42 | 23.78M |
| September 29, 2025 | 4.36 | 4.49 | 4.49 | 4.59 | 4.33 | 42.59M |
| September 26, 2025 | 4.47 | 4.34 | 4.34 | 4.47 | 4.34 | 26.89M |
| September 25, 2025 | 4.58 | 4.43 | 4.43 | 4.61 | 4.42 | 49.32M |
| September 24, 2025 | 4.73 | 4.63 | 4.63 | 4.76 | 4.47 | 56.07M |
| September 23, 2025 | 4.67 | 4.64 | 4.64 | 4.78 | 4.47 | 57.04M |
| September 22, 2025 | 4.8 | 4.71 | 4.71 | 4.82 | 4.63 | 61.04M |
| September 19, 2025 | 4.69 | 4.83 | 4.83 | 5.03 | 4.68 | 124.89M |
| September 18, 2025 | 4.72 | 4.67 | 4.67 | 4.73 | 4.6 | 40.52M |
| September 17, 2025 | 4.78 | 4.73 | 4.73 | 4.79 | 4.7 | 34.12M |
| September 16, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.75 | 33.12M |
| September 15, 2025 | 4.79 | 4.76 | 4.76 | 4.83 | 4.73 | 29.58M |
| September 12, 2025 | 4.72 | 4.8 | 4.8 | 4.81 | 4.71 | 43.08M |
| September 11, 2025 | 4.73 | 4.74 | 4.74 | 4.8 | 4.69 | 39.82M |
| September 10, 2025 | 4.61 | 4.76 | 4.76 | 4.78 | 4.6 | 49.22M |
| September 09, 2025 | 4.71 | 4.64 | 4.64 | 4.72 | 4.61 | 23.74M |
| September 08, 2025 | 4.62 | 4.69 | 4.69 | 4.7 | 4.61 | 28.47M |
| September 05, 2025 | 4.53 | 4.62 | 4.62 | 4.62 | 4.48 | 30.79M |
| September 04, 2025 | 4.5 | 4.51 | 4.51 | 4.6 | 4.46 | 31.76M |