5.66
+0.18(+3.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.62 | 5.48 | 5.48 | 5.62 | 5.42 | 37.01M |
| December 03, 2025 | 5.68 | 5.59 | 5.59 | 5.72 | 5.57 | 41.17M |
| December 02, 2025 | 5.61 | 5.72 | 5.72 | 5.87 | 5.6 | 55.77M |
| December 01, 2025 | 5.65 | 5.67 | 5.67 | 5.72 | 5.55 | 49.73M |
| November 28, 2025 | 5.62 | 5.62 | 5.62 | 5.67 | 5.52 | 49.99M |
| November 27, 2025 | 5.59 | 5.63 | 5.63 | 5.79 | 5.58 | 71.83M |
| November 26, 2025 | 5.54 | 5.69 | 5.69 | 5.92 | 5.5 | 114.76M |
| November 25, 2025 | 5.46 | 5.59 | 5.59 | 5.68 | 5.44 | 70.01M |
| November 24, 2025 | 5.3 | 5.49 | 5.49 | 5.52 | 5.25 | 75.56M |
| November 21, 2025 | 5.2 | 5.35 | 5.35 | 5.77 | 5.11 | 80.03M |
| November 20, 2025 | 5.24 | 5.25 | 5.25 | 5.35 | 5.13 | 20M |
| November 19, 2025 | 5.4 | 5.2 | 5.2 | 5.41 | 5.19 | 27.37M |
| November 18, 2025 | 5.45 | 5.39 | 5.39 | 5.46 | 5.35 | 22.43M |
| November 17, 2025 | 5.34 | 5.46 | 5.46 | 5.48 | 5.34 | 29.31M |
| November 14, 2025 | 5.35 | 5.36 | 5.36 | 5.42 | 5.3 | 22.84M |
| November 13, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.27 | 21.58M |
| November 12, 2025 | 5.43 | 5.32 | 5.32 | 5.44 | 5.26 | 30.59M |
| November 11, 2025 | 5.38 | 5.42 | 5.42 | 5.47 | 5.35 | 31.24M |
| November 10, 2025 | 5.33 | 5.37 | 5.37 | 5.38 | 5.28 | 22.69M |
| November 07, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.29 | 21.35M |
| November 06, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.29 | 21.85M |
| November 05, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.19 | 21.45M |
| November 04, 2025 | 5.33 | 5.25 | 5.25 | 5.33 | 5.23 | 17.98M |
| November 03, 2025 | 5.21 | 5.33 | 5.33 | 5.34 | 5.19 | 23.61M |
| October 31, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.18 | 21.91M |
| October 30, 2025 | 5.27 | 5.22 | 5.22 | 5.29 | 5.21 | 21.74M |
| October 29, 2025 | 5.36 | 5.3 | 5.3 | 5.37 | 5.25 | 21.3M |
| October 28, 2025 | 5.26 | 5.35 | 5.35 | 5.38 | 5.23 | 26.06M |
| October 27, 2025 | 5.28 | 5.3 | 5.3 | 5.33 | 5.24 | 22.73M |
| October 24, 2025 | 5.24 | 5.25 | 5.25 | 5.28 | 5.21 | 22M |
| October 23, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.09 | 18.1M |
| October 22, 2025 | 5.17 | 5.2 | 5.2 | 5.26 | 5.12 | 21.16M |
| October 21, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 5.06 | 25.41M |
| October 20, 2025 | 5.11 | 5.1 | 5.1 | 5.14 | 5.05 | 21.97M |
| October 17, 2025 | 5.34 | 5.03 | 5.03 | 5.38 | 5.03 | 40.16M |
| October 16, 2025 | 5.26 | 5.14 | 5.14 | 5.29 | 5.13 | 27.49M |
| October 15, 2025 | 5.12 | 5.23 | 5.23 | 5.23 | 5.11 | 22.43M |
| October 14, 2025 | 5.27 | 5.13 | 5.13 | 5.33 | 5.11 | 31.3M |
| October 13, 2025 | 5.1 | 5.25 | 5.25 | 5.27 | 4.96 | 31.35M |
| October 10, 2025 | 5.44 | 5.33 | 5.33 | 5.44 | 5.31 | 33.34M |
| October 09, 2025 | 5.36 | 5.44 | 5.44 | 5.53 | 5.34 | 48.06M |
| September 30, 2025 | 5.38 | 5.29 | 5.29 | 5.43 | 5.28 | 34.28M |
| September 29, 2025 | 5.29 | 5.39 | 5.39 | 5.39 | 5.2 | 32.22M |
| September 26, 2025 | 5.47 | 5.28 | 5.28 | 5.5 | 5.28 | 37.54M |
| September 25, 2025 | 5.56 | 5.51 | 5.51 | 5.62 | 5.49 | 38.53M |
| September 24, 2025 | 5.38 | 5.58 | 5.58 | 5.6 | 5.29 | 57.11M |
| September 23, 2025 | 6.07 | 5.46 | 5.46 | 6.1 | 5.45 | 106.02M |
| September 22, 2025 | 6.11 | 6.05 | 6.05 | 6.11 | 5.89 | 53.84M |
| September 19, 2025 | 6.11 | 6 | 6 | 6.2 | 5.96 | 56.36M |
| September 18, 2025 | 6.28 | 6.08 | 6.08 | 6.32 | 5.98 | 103.56M |
| September 17, 2025 | 6.31 | 6.28 | 6.28 | 6.58 | 6.19 | 118.56M |
| September 16, 2025 | 6.42 | 6.36 | 6.36 | 6.61 | 6.3 | 130.39M |
| September 15, 2025 | 6.89 | 6.43 | 6.43 | 6.89 | 6.39 | 236.25M |
| September 12, 2025 | 6.35 | 6.62 | 6.62 | 6.62 | 6.27 | 124.68M |
| September 11, 2025 | 5.45 | 6.02 | 6.02 | 6.02 | 5.4 | 106.66M |
| September 10, 2025 | 5.45 | 5.47 | 5.47 | 5.58 | 5.43 | 44.41M |
| September 09, 2025 | 5.48 | 5.5 | 5.5 | 5.73 | 5.38 | 63.5M |
| September 08, 2025 | 5.61 | 5.48 | 5.48 | 5.66 | 5.4 | 59.27M |
| September 05, 2025 | 5.33 | 5.59 | 5.59 | 5.63 | 5.1 | 94.75M |
| September 04, 2025 | 5.41 | 5.41 | 5.41 | 5.8 | 5.28 | 119.58M |