5.09
-0.27(-5.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.9 | 5.36 | 5.36 | 5.36 | 4.8 | 99.13M |
| December 03, 2025 | 4.76 | 4.87 | 4.87 | 4.97 | 4.7 | 45.1M |
| December 02, 2025 | 4.67 | 4.78 | 4.78 | 4.8 | 4.62 | 21.17M |
| December 01, 2025 | 4.65 | 4.68 | 4.67 | 4.74 | 4.64 | 14.44M |
| November 28, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.48 | 13.82M |
| November 27, 2025 | 4.58 | 4.57 | 4.57 | 4.64 | 4.53 | 11.61M |
| November 26, 2025 | 4.54 | 4.57 | 4.57 | 4.63 | 4.53 | 11.64M |
| November 25, 2025 | 4.51 | 4.53 | 4.53 | 4.58 | 4.49 | 12.44M |
| November 24, 2025 | 4.55 | 4.49 | 4.49 | 4.57 | 4.47 | 15.68M |
| November 21, 2025 | 4.65 | 4.49 | 4.49 | 4.71 | 4.48 | 23.19M |
| November 20, 2025 | 4.81 | 4.7 | 4.7 | 4.81 | 4.64 | 21.19M |
| November 19, 2025 | 4.82 | 4.8 | 4.8 | 4.88 | 4.77 | 16.42M |
| November 18, 2025 | 4.93 | 4.81 | 4.81 | 4.94 | 4.76 | 21.62M |
| November 17, 2025 | 4.86 | 4.9 | 4.9 | 4.92 | 4.82 | 15.07M |
| November 14, 2025 | 4.81 | 4.86 | 4.86 | 4.91 | 4.8 | 17.56M |
| November 13, 2025 | 4.79 | 4.82 | 4.82 | 4.84 | 4.73 | 12.84M |
| November 12, 2025 | 4.82 | 4.79 | 4.79 | 4.84 | 4.77 | 11.54M |
| November 11, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.77 | 11.66M |
| November 10, 2025 | 4.77 | 4.81 | 4.81 | 4.83 | 4.73 | 13.08M |
| November 07, 2025 | 4.74 | 4.76 | 4.76 | 4.81 | 4.73 | 13.37M |
| November 06, 2025 | 4.79 | 4.73 | 4.73 | 4.8 | 4.71 | 13.62M |
| November 05, 2025 | 4.67 | 4.79 | 4.79 | 4.81 | 4.65 | 22.5M |
| November 04, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.61 | 23.39M |
| November 03, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.57 | 13.63M |
| October 31, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.53 | 11.32M |
| October 30, 2025 | 4.58 | 4.54 | 4.54 | 4.63 | 4.53 | 12.01M |
| October 29, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.51 | 14.24M |
| October 28, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.58 | 12.56M |
| October 27, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.57 | 17.77M |
| October 24, 2025 | 4.68 | 4.56 | 4.56 | 4.68 | 4.55 | 15.91M |
| October 23, 2025 | 4.64 | 4.67 | 4.67 | 4.67 | 4.58 | 16.24M |
| October 22, 2025 | 4.58 | 4.64 | 4.64 | 4.67 | 4.56 | 19.79M |
| October 21, 2025 | 4.44 | 4.59 | 4.59 | 4.59 | 4.41 | 26.77M |
| October 20, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.38 | 9.81M |
| October 17, 2025 | 4.41 | 4.37 | 4.37 | 4.46 | 4.37 | 13.29M |
| October 16, 2025 | 4.43 | 4.42 | 4.42 | 4.47 | 4.41 | 10.72M |
| October 15, 2025 | 4.42 | 4.45 | 4.45 | 4.48 | 4.42 | 12.83M |
| October 14, 2025 | 4.44 | 4.42 | 4.42 | 4.49 | 4.4 | 19.97M |
| October 13, 2025 | 4.38 | 4.42 | 4.42 | 4.44 | 4.28 | 19.33M |
| October 10, 2025 | 4.46 | 4.47 | 4.47 | 4.53 | 4.44 | 17.39M |
| October 09, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.42 | 13.69M |
| September 30, 2025 | 4.48 | 4.41 | 4.41 | 4.48 | 4.4 | 16.7M |
| September 29, 2025 | 4.42 | 4.49 | 4.49 | 4.51 | 4.33 | 22.03M |
| September 26, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.37 | 21.57M |
| September 25, 2025 | 4.52 | 4.41 | 4.41 | 4.53 | 4.39 | 23.64M |
| September 24, 2025 | 4.47 | 4.52 | 4.52 | 4.62 | 4.44 | 26.81M |
| September 23, 2025 | 4.63 | 4.46 | 4.46 | 4.64 | 4.38 | 37.95M |
| September 22, 2025 | 4.78 | 4.61 | 4.61 | 4.83 | 4.58 | 48.78M |
| September 19, 2025 | 4.88 | 4.8 | 4.8 | 4.95 | 4.71 | 70.74M |
| September 18, 2025 | 4.71 | 4.88 | 4.88 | 5.18 | 4.65 | 104.06M |
| September 17, 2025 | 4.59 | 4.71 | 4.71 | 4.77 | 4.52 | 41.06M |
| September 16, 2025 | 4.55 | 4.59 | 4.59 | 4.6 | 4.54 | 16.4M |
| September 15, 2025 | 4.55 | 4.54 | 4.54 | 4.58 | 4.48 | 14.81M |
| September 12, 2025 | 4.53 | 4.54 | 4.54 | 4.59 | 4.53 | 15.02M |
| September 11, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.46 | 15.77M |
| September 10, 2025 | 4.52 | 4.56 | 4.56 | 4.57 | 4.49 | 19.53M |
| September 09, 2025 | 4.45 | 4.53 | 4.53 | 4.53 | 4.44 | 17.24M |
| September 08, 2025 | 4.43 | 4.47 | 4.47 | 4.51 | 4.42 | 18.02M |
| September 05, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.36 | 19.88M |
| September 04, 2025 | 4.34 | 4.46 | 4.46 | 4.51 | 4.32 | 26.81M |