5.07
-0.13(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 5.16 | 5.07 | 5.07 | 5.25 | 5.04 | 12.07M |
| December 09, 2025 | 5.23 | 5.2 | 5.2 | 5.28 | 5.18 | 10.28M |
| December 08, 2025 | 5.15 | 5.26 | 5.26 | 5.28 | 5.15 | 11.09M |
| December 05, 2025 | 5.05 | 5.15 | 5.15 | 5.16 | 4.98 | 11.77M |
| December 04, 2025 | 5.2 | 5.05 | 5.05 | 5.2 | 5.02 | 10.93M |
| December 03, 2025 | 5.26 | 5.19 | 5.19 | 5.3 | 5.14 | 10.29M |
| December 02, 2025 | 5.3 | 5.28 | 5.28 | 5.31 | 5.17 | 8.45M |
| December 01, 2025 | 5.35 | 5.3 | 5.3 | 5.39 | 5.28 | 10.46M |
| November 28, 2025 | 5.28 | 5.34 | 5.34 | 5.35 | 5.2 | 10.37M |
| November 27, 2025 | 5.26 | 5.26 | 5.26 | 5.31 | 5.24 | 11.12M |
| November 26, 2025 | 5.32 | 5.23 | 5.23 | 5.36 | 5.21 | 13.78M |
| November 25, 2025 | 5.22 | 5.34 | 5.34 | 5.41 | 5.21 | 17.51M |
| November 24, 2025 | 5.04 | 5.21 | 5.21 | 5.25 | 5 | 21.82M |
| November 21, 2025 | 5.28 | 5.01 | 5.01 | 5.42 | 5 | 23.12M |
| November 20, 2025 | 5.43 | 5.34 | 5.34 | 5.49 | 5.28 | 13.98M |
| November 19, 2025 | 5.54 | 5.41 | 5.41 | 5.67 | 5.36 | 18.94M |
| November 18, 2025 | 5.69 | 5.63 | 5.63 | 5.71 | 5.55 | 16.42M |
| November 17, 2025 | 5.64 | 5.7 | 5.7 | 5.72 | 5.6 | 18.02M |
| November 14, 2025 | 5.54 | 5.61 | 5.61 | 5.74 | 5.53 | 14.81M |
| November 13, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.47 | 15.68M |
| November 12, 2025 | 5.66 | 5.54 | 5.54 | 5.69 | 5.52 | 15.35M |
| November 11, 2025 | 5.7 | 5.64 | 5.64 | 5.79 | 5.63 | 18.46M |
| November 10, 2025 | 5.7 | 5.63 | 5.63 | 5.75 | 5.59 | 22.6M |
| November 07, 2025 | 5.58 | 5.66 | 5.66 | 6.03 | 5.55 | 36.69M |
| November 06, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.4 | 21.1M |
| November 05, 2025 | 5.52 | 5.57 | 5.57 | 5.65 | 5.49 | 20.74M |
| November 04, 2025 | 5.4 | 5.57 | 5.57 | 5.58 | 5.35 | 29.41M |
| November 03, 2025 | 5.36 | 5.4 | 5.4 | 5.45 | 5.32 | 18.36M |
| October 31, 2025 | 5.25 | 5.32 | 5.32 | 5.36 | 5.24 | 15.52M |
| October 30, 2025 | 5.55 | 5.24 | 5.24 | 5.55 | 5.18 | 17.77M |
| October 29, 2025 | 5.5 | 5.39 | 5.39 | 5.53 | 5.3 | 21.01M |
| October 28, 2025 | 5.33 | 5.48 | 5.48 | 5.54 | 5.25 | 18.27M |
| October 27, 2025 | 5.48 | 5.46 | 5.46 | 5.51 | 5.36 | 12.89M |
| October 24, 2025 | 5.55 | 5.44 | 5.44 | 5.57 | 5.43 | 12.82M |
| October 23, 2025 | 5.54 | 5.54 | 5.54 | 5.59 | 5.42 | 15.38M |
| October 22, 2025 | 5.45 | 5.48 | 5.48 | 5.6 | 5.42 | 15.23M |
| October 21, 2025 | 5.42 | 5.47 | 5.47 | 5.48 | 5.35 | 15.52M |
| October 20, 2025 | 5.24 | 5.42 | 5.42 | 5.42 | 5.21 | 20.09M |
| October 17, 2025 | 5.22 | 5.18 | 5.18 | 5.31 | 5.17 | 12.09M |
| October 16, 2025 | 5.35 | 5.23 | 5.23 | 5.35 | 5.19 | 11.28M |
| October 15, 2025 | 5.28 | 5.32 | 5.32 | 5.34 | 5.21 | 14.04M |
| October 14, 2025 | 5.32 | 5.22 | 5.22 | 5.38 | 5.2 | 15.67M |
| October 13, 2025 | 5.15 | 5.3 | 5.3 | 5.35 | 5.08 | 15.92M |
| October 10, 2025 | 5.29 | 5.39 | 5.39 | 5.45 | 5.27 | 15.19M |
| October 09, 2025 | 5.27 | 5.32 | 5.32 | 5.39 | 5.23 | 13.95M |
| September 30, 2025 | 5.34 | 5.28 | 5.28 | 5.42 | 5.26 | 14.67M |
| September 29, 2025 | 5.28 | 5.34 | 5.34 | 5.42 | 5.16 | 17.56M |
| September 26, 2025 | 5.18 | 5.27 | 5.27 | 5.36 | 5.16 | 19.36M |
| September 25, 2025 | 5.18 | 5.21 | 5.21 | 5.33 | 5.15 | 26.67M |
| September 24, 2025 | 5.05 | 5.32 | 5.32 | 5.6 | 5.04 | 46.62M |
| September 23, 2025 | 5.32 | 5.09 | 5.09 | 5.32 | 4.96 | 26.11M |
| September 22, 2025 | 5.34 | 5.33 | 5.33 | 5.38 | 5.21 | 17.02M |
| September 19, 2025 | 5.29 | 5.29 | 5.29 | 5.35 | 5.13 | 21.9M |
| September 18, 2025 | 5.61 | 5.33 | 5.33 | 5.68 | 5.23 | 21.08M |
| September 17, 2025 | 5.43 | 5.46 | 5.46 | 5.62 | 5.4 | 24.23M |
| September 16, 2025 | 5.32 | 5.41 | 5.41 | 5.49 | 5.27 | 29.22M |
| September 15, 2025 | 5.64 | 5.3 | 5.3 | 5.67 | 5.26 | 39.5M |
| September 12, 2025 | 5.7 | 5.64 | 5.64 | 5.75 | 5.63 | 15.38M |
| September 11, 2025 | 5.9 | 5.74 | 5.74 | 5.9 | 5.62 | 20.47M |
| September 10, 2025 | 5.65 | 5.79 | 5.79 | 5.89 | 5.65 | 18.88M |