5.57
+0.06(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.25 | 5.51 | 5.51 | 5.58 | 5.25 | 32.74M |
| December 03, 2025 | 5.47 | 5.53 | 5.53 | 5.7 | 5.43 | 59.38M |
| December 02, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.31 | 36.62M |
| December 01, 2025 | 5.41 | 5.52 | 5.52 | 5.57 | 5.34 | 34.76M |
| November 28, 2025 | 5.25 | 5.38 | 5.38 | 5.4 | 5.22 | 20.48M |
| November 27, 2025 | 5.25 | 5.25 | 5.25 | 5.32 | 5.23 | 18.57M |
| November 26, 2025 | 5.33 | 5.25 | 5.25 | 5.34 | 5.24 | 17.87M |
| November 25, 2025 | 5.23 | 5.33 | 5.33 | 5.38 | 5.21 | 27.28M |
| November 24, 2025 | 5.33 | 5.2 | 5.2 | 5.34 | 5.15 | 33.45M |
| November 21, 2025 | 5.48 | 5.23 | 5.23 | 5.55 | 5.22 | 33.55M |
| November 20, 2025 | 5.64 | 5.53 | 5.53 | 5.66 | 5.5 | 26.44M |
| November 19, 2025 | 5.7 | 5.62 | 5.62 | 5.75 | 5.58 | 22.78M |
| November 18, 2025 | 5.86 | 5.7 | 5.7 | 5.91 | 5.67 | 28.95M |
| November 17, 2025 | 5.85 | 5.86 | 5.86 | 5.92 | 5.79 | 26.57M |
| November 14, 2025 | 5.8 | 5.89 | 5.89 | 6.1 | 5.78 | 45.56M |
| November 13, 2025 | 5.82 | 5.86 | 5.86 | 5.88 | 5.74 | 25.04M |
| November 12, 2025 | 5.91 | 5.82 | 5.82 | 5.93 | 5.78 | 32.91M |
| November 11, 2025 | 5.89 | 5.93 | 5.93 | 6.07 | 5.88 | 47.38M |
| November 10, 2025 | 5.88 | 5.83 | 5.83 | 5.9 | 5.74 | 46.89M |
| November 07, 2025 | 5.86 | 5.88 | 5.88 | 6.01 | 5.83 | 47.44M |
| November 06, 2025 | 5.97 | 5.89 | 5.89 | 6.02 | 5.85 | 62.65M |
| November 05, 2025 | 5.57 | 5.94 | 5.94 | 6.02 | 5.55 | 84.43M |
| November 04, 2025 | 5.59 | 5.63 | 5.63 | 5.78 | 5.57 | 58.19M |
| November 03, 2025 | 5.42 | 5.62 | 5.62 | 5.64 | 5.42 | 57.09M |
| October 31, 2025 | 5.36 | 5.39 | 5.39 | 5.47 | 5.31 | 34.95M |
| October 30, 2025 | 5.38 | 5.33 | 5.33 | 5.42 | 5.33 | 34.93M |
| October 29, 2025 | 5.38 | 5.37 | 5.37 | 5.4 | 5.3 | 38.86M |
| October 28, 2025 | 5.16 | 5.38 | 5.38 | 5.47 | 5.15 | 85.94M |
| October 27, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.02 | 14.21M |
| October 24, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 5.04 | 14.54M |
| October 23, 2025 | 5.06 | 5.11 | 5.11 | 5.11 | 5.02 | 12.67M |
| October 22, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.01 | 13.84M |
| October 21, 2025 | 5.03 | 5.08 | 5.08 | 5.1 | 4.99 | 20.34M |
| October 20, 2025 | 5.03 | 5.03 | 5.03 | 5.12 | 4.98 | 19.8M |
| October 17, 2025 | 5.19 | 4.98 | 4.98 | 5.22 | 4.95 | 35.42M |
| October 16, 2025 | 5.31 | 5.24 | 5.24 | 5.45 | 5.22 | 51.87M |
| October 15, 2025 | 5 | 5.16 | 5.16 | 5.16 | 5 | 23.55M |
| October 14, 2025 | 5.07 | 4.99 | 4.99 | 5.1 | 4.97 | 16.81M |
| October 13, 2025 | 4.9 | 5.03 | 5.03 | 5.03 | 4.81 | 18.14M |
| October 10, 2025 | 5 | 5.05 | 5.05 | 5.1 | 4.96 | 20.02M |
| October 09, 2025 | 4.96 | 5.01 | 5.01 | 5.02 | 4.96 | 12.8M |
| September 30, 2025 | 4.94 | 4.94 | 4.94 | 4.97 | 4.92 | 9.13M |
| September 29, 2025 | 4.9 | 4.93 | 4.93 | 4.96 | 4.84 | 10.48M |
| September 26, 2025 | 4.89 | 4.9 | 4.9 | 4.97 | 4.87 | 10.44M |
| September 25, 2025 | 4.96 | 4.9 | 4.9 | 4.98 | 4.89 | 12.17M |
| September 24, 2025 | 4.94 | 4.97 | 4.97 | 4.98 | 4.9 | 11.25M |
| September 23, 2025 | 5.03 | 4.96 | 4.96 | 5.03 | 4.85 | 15.65M |
| September 22, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 4.97 | 11.68M |
| September 19, 2025 | 5.12 | 5.03 | 5.03 | 5.13 | 5.01 | 16.37M |
| September 18, 2025 | 5.21 | 5.11 | 5.11 | 5.23 | 5.08 | 19.45M |
| September 17, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.19 | 14.43M |
| September 16, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 15.62M |
| September 15, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.13 | 12.18M |
| September 12, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.18 | 11.89M |
| September 11, 2025 | 5.15 | 5.24 | 5.24 | 5.24 | 5.08 | 17.14M |
| September 10, 2025 | 5.18 | 5.14 | 5.14 | 5.21 | 5.13 | 13.28M |
| September 09, 2025 | 5.26 | 5.18 | 5.18 | 5.26 | 5.16 | 14.57M |
| September 08, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.21 | 14.49M |
| September 05, 2025 | 5.16 | 5.25 | 5.25 | 5.25 | 5.13 | 15.79M |
| September 04, 2025 | 5.15 | 5.13 | 5.13 | 5.2 | 5.07 | 17.85M |