5.17
+0.12(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.05 | 5.17 | 5.17 | 5.2 | 4.98 | 8.89M |
| December 04, 2025 | 5.21 | 5.05 | 5.05 | 5.22 | 5.03 | 8.27M |
| December 03, 2025 | 5.24 | 5.2 | 5.2 | 5.26 | 5.15 | 7.38M |
| December 02, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.15 | 8.54M |
| December 01, 2025 | 5.29 | 5.27 | 5.27 | 5.39 | 5.22 | 8.39M |
| November 28, 2025 | 5.2 | 5.3 | 5.3 | 5.31 | 5.15 | 6.94M |
| November 27, 2025 | 5.12 | 5.22 | 5.22 | 5.24 | 5.05 | 9.5M |
| November 26, 2025 | 5.21 | 5.14 | 5.14 | 5.3 | 5.12 | 7.85M |
| November 25, 2025 | 5.12 | 5.21 | 5.21 | 5.27 | 5.08 | 11.45M |
| November 24, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5 | 14.23M |
| November 21, 2025 | 5.35 | 5.03 | 5.03 | 5.42 | 5.01 | 15.75M |
| November 20, 2025 | 5.45 | 5.39 | 5.39 | 5.51 | 5.36 | 10.21M |
| November 19, 2025 | 5.53 | 5.45 | 5.45 | 5.56 | 5.37 | 11.87M |
| November 18, 2025 | 5.64 | 5.54 | 5.54 | 5.65 | 5.47 | 11.62M |
| November 17, 2025 | 5.6 | 5.63 | 5.63 | 5.66 | 5.51 | 12.24M |
| November 14, 2025 | 5.51 | 5.58 | 5.58 | 5.64 | 5.51 | 15.06M |
| November 13, 2025 | 5.48 | 5.54 | 5.54 | 5.57 | 5.47 | 13.14M |
| November 12, 2025 | 5.58 | 5.47 | 5.47 | 5.6 | 5.45 | 15.32M |
| November 11, 2025 | 5.58 | 5.58 | 5.58 | 5.63 | 5.5 | 29.21M |
| November 10, 2025 | 5.42 | 5.58 | 5.58 | 5.95 | 5.42 | 37.73M |
| November 07, 2025 | 5.39 | 5.41 | 5.41 | 5.43 | 5.35 | 8.43M |
| November 06, 2025 | 5.38 | 5.38 | 5.38 | 5.41 | 5.32 | 8.41M |
| November 05, 2025 | 5.3 | 5.37 | 5.37 | 5.4 | 5.28 | 7.73M |
| November 04, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.24 | 9.21M |
| November 03, 2025 | 5.22 | 5.26 | 5.26 | 5.29 | 5.19 | 8.44M |
| October 31, 2025 | 5.15 | 5.21 | 5.21 | 5.25 | 5.13 | 6.11M |
| October 30, 2025 | 5.22 | 5.15 | 5.15 | 5.25 | 5.13 | 6.34M |
| October 29, 2025 | 5.26 | 5.23 | 5.23 | 5.29 | 5.2 | 6.84M |
| October 28, 2025 | 5.23 | 5.26 | 5.26 | 5.29 | 5.18 | 6.47M |
| October 27, 2025 | 5.24 | 5.25 | 5.25 | 5.28 | 5.2 | 6.87M |
| October 24, 2025 | 5.27 | 5.21 | 5.21 | 5.3 | 5.2 | 6.49M |
| October 23, 2025 | 5.09 | 5.26 | 5.26 | 5.29 | 5.09 | 6.32M |
| October 22, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.22 | 5.81M |
| October 21, 2025 | 5.15 | 5.24 | 5.24 | 5.25 | 5.12 | 7.35M |
| October 20, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.07 | 5.45M |
| October 17, 2025 | 5.09 | 5.07 | 5.07 | 5.17 | 5.06 | 6.06M |
| October 16, 2025 | 5.15 | 5.11 | 5.11 | 5.16 | 5.05 | 5.27M |
| October 15, 2025 | 5.13 | 5.14 | 5.14 | 5.2 | 5.12 | 6.43M |
| October 14, 2025 | 5.13 | 5.11 | 5.11 | 5.17 | 5.09 | 6.94M |
| October 13, 2025 | 4.98 | 5.11 | 5.11 | 5.12 | 4.88 | 7.68M |
| October 10, 2025 | 5.05 | 5.12 | 5.12 | 5.15 | 5.02 | 8.34M |
| October 09, 2025 | 5.06 | 5.07 | 5.07 | 5.12 | 5 | 6.29M |
| September 30, 2025 | 5.06 | 5.04 | 5.04 | 5.12 | 5.02 | 5.04M |
| September 29, 2025 | 4.97 | 5.07 | 5.07 | 5.07 | 4.87 | 7.52M |
| September 26, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.9 | 6.3M |
| September 25, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.93 | 6.65M |
| September 24, 2025 | 4.84 | 4.99 | 4.99 | 5.01 | 4.81 | 8.21M |
| September 23, 2025 | 4.93 | 4.87 | 4.87 | 4.94 | 4.7 | 10.49M |
| September 22, 2025 | 5.05 | 4.94 | 4.94 | 5.08 | 4.92 | 8.56M |
| September 19, 2025 | 5.12 | 5.06 | 5.06 | 5.15 | 5.03 | 7.7M |
| September 18, 2025 | 5.24 | 5.11 | 5.11 | 5.24 | 5.08 | 8.16M |
| September 17, 2025 | 5.27 | 5.23 | 5.23 | 5.27 | 5.21 | 7.44M |
| September 16, 2025 | 5.24 | 5.27 | 5.27 | 5.27 | 5.2 | 6.98M |
| September 15, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.2 | 4.63M |
| September 12, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.2 | 5.83M |
| September 11, 2025 | 5.27 | 5.28 | 5.28 | 5.28 | 5.19 | 6.25M |
| September 10, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.23 | 5.55M |
| September 09, 2025 | 5.25 | 5.27 | 5.27 | 5.3 | 5.21 | 8.15M |
| September 08, 2025 | 5.19 | 5.26 | 5.26 | 5.26 | 5.14 | 7.41M |
| September 05, 2025 | 5.15 | 5.19 | 5.19 | 5.2 | 5.08 | 6.04M |