5.14
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.98 | 5.12 | 5.12 | 5.17 | 4.98 | 19.68M |
| December 03, 2025 | 5.2 | 5.15 | 5.15 | 5.25 | 5.12 | 25.51M |
| December 02, 2025 | 5.21 | 5.22 | 5.22 | 5.26 | 5.08 | 47.85M |
| December 01, 2025 | 5.04 | 5.26 | 5.26 | 5.35 | 5 | 81.15M |
| November 28, 2025 | 4.98 | 5.04 | 5.04 | 5.05 | 4.97 | 18.95M |
| November 27, 2025 | 4.99 | 5 | 5 | 5.07 | 4.96 | 19.92M |
| November 26, 2025 | 5.05 | 5 | 5 | 5.09 | 4.98 | 19.88M |
| November 25, 2025 | 5.02 | 5.06 | 5.06 | 5.09 | 4.98 | 24.3M |
| November 24, 2025 | 5.1 | 4.98 | 4.98 | 5.12 | 4.92 | 25.39M |
| November 21, 2025 | 5.22 | 5 | 5 | 5.26 | 5 | 40.51M |
| November 20, 2025 | 5.34 | 5.28 | 5.28 | 5.42 | 5.26 | 25.5M |
| November 19, 2025 | 5.38 | 5.32 | 5.32 | 5.42 | 5.25 | 29.71M |
| November 18, 2025 | 5.56 | 5.37 | 5.37 | 5.56 | 5.33 | 46.54M |
| November 17, 2025 | 5.49 | 5.57 | 5.57 | 5.62 | 5.49 | 33.98M |
| November 14, 2025 | 5.64 | 5.53 | 5.53 | 5.7 | 5.52 | 59.08M |
| November 13, 2025 | 5.63 | 5.68 | 5.68 | 5.73 | 5.55 | 64.2M |
| November 12, 2025 | 5.82 | 5.69 | 5.69 | 5.91 | 5.64 | 82.35M |
| November 11, 2025 | 5.93 | 5.82 | 5.82 | 6.08 | 5.78 | 105.81M |
| November 10, 2025 | 6.36 | 5.88 | 5.88 | 6.36 | 5.85 | 171.51M |
| November 07, 2025 | 5.46 | 6.08 | 6.08 | 6.08 | 5.39 | 59.13M |
| November 06, 2025 | 5.39 | 5.53 | 5.53 | 5.56 | 5.32 | 103.93M |
| November 05, 2025 | 5.17 | 5.32 | 5.32 | 5.39 | 5.17 | 78.23M |
| November 04, 2025 | 5.34 | 5.31 | 5.31 | 5.48 | 5.23 | 105.79M |
| November 03, 2025 | 5.46 | 5.29 | 5.29 | 5.63 | 5.23 | 147.11M |
| October 31, 2025 | 4.67 | 5.13 | 5.13 | 5.13 | 4.64 | 43.84M |
| October 30, 2025 | 4.85 | 4.66 | 4.66 | 4.85 | 4.65 | 20.95M |
| October 29, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.76 | 12.55M |
| October 28, 2025 | 4.83 | 4.84 | 4.84 | 4.87 | 4.8 | 11.67M |
| October 27, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.78 | 15.89M |
| October 24, 2025 | 4.85 | 4.81 | 4.81 | 4.88 | 4.79 | 13.17M |
| October 23, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.74 | 11.78M |
| October 22, 2025 | 4.78 | 4.82 | 4.82 | 4.85 | 4.76 | 14.91M |
| October 21, 2025 | 4.69 | 4.8 | 4.8 | 4.83 | 4.66 | 15.61M |
| October 20, 2025 | 4.67 | 4.69 | 4.69 | 4.69 | 4.64 | 13.05M |
| October 17, 2025 | 4.7 | 4.6 | 4.6 | 4.73 | 4.6 | 16.77M |
| October 16, 2025 | 4.81 | 4.71 | 4.71 | 4.83 | 4.69 | 21.09M |
| October 15, 2025 | 4.66 | 4.82 | 4.82 | 4.88 | 4.65 | 30.28M |
| October 14, 2025 | 4.74 | 4.66 | 4.66 | 4.79 | 4.64 | 16.96M |
| October 13, 2025 | 4.68 | 4.73 | 4.73 | 4.73 | 4.55 | 18.59M |
| October 10, 2025 | 4.72 | 4.77 | 4.77 | 4.81 | 4.68 | 20.36M |
| October 09, 2025 | 4.73 | 4.72 | 4.72 | 4.76 | 4.68 | 18.1M |
| September 30, 2025 | 4.78 | 4.72 | 4.72 | 4.81 | 4.71 | 17.11M |
| September 29, 2025 | 4.77 | 4.78 | 4.78 | 4.82 | 4.66 | 15.13M |
| September 26, 2025 | 4.71 | 4.76 | 4.76 | 4.86 | 4.66 | 18.97M |
| September 25, 2025 | 4.84 | 4.72 | 4.72 | 4.91 | 4.71 | 40.03M |
| September 24, 2025 | 4.88 | 4.97 | 4.97 | 4.97 | 4.83 | 16.56M |
| September 23, 2025 | 5.07 | 4.88 | 4.88 | 5.08 | 4.8 | 31.51M |
| September 22, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 4.99 | 15.53M |
| September 19, 2025 | 5.22 | 5.1 | 5.1 | 5.23 | 5.09 | 19.6M |
| September 18, 2025 | 5.29 | 5.18 | 5.18 | 5.32 | 5.13 | 32.74M |
| September 17, 2025 | 5.16 | 5.29 | 5.29 | 5.41 | 5.14 | 42.35M |
| September 16, 2025 | 5.1 | 5.19 | 5.19 | 5.22 | 5.08 | 20.19M |
| September 15, 2025 | 5.15 | 5.11 | 5.11 | 5.18 | 5.1 | 16.9M |
| September 12, 2025 | 5.14 | 5.17 | 5.17 | 5.19 | 5.1 | 18.36M |
| September 11, 2025 | 5.07 | 5.14 | 5.14 | 5.16 | 5.03 | 16.71M |
| September 10, 2025 | 5.11 | 5.09 | 5.09 | 5.15 | 5.05 | 10.36M |
| September 09, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5.09 | 16.62M |
| September 08, 2025 | 5.14 | 5.18 | 5.18 | 5.22 | 5.13 | 15.12M |
| September 05, 2025 | 5.06 | 5.15 | 5.15 | 5.15 | 5.02 | 17.78M |
| September 04, 2025 | 5.03 | 5.05 | 5.05 | 5.15 | 4.99 | 23.22M |
