5.77
-0.19(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.17 | 5.96 | 5.96 | 6.08 | 5.17 | 107.16M |
| December 03, 2025 | 5.19 | 5.71 | 5.71 | 5.71 | 5.16 | 40.13M |
| December 02, 2025 | 5.16 | 5.19 | 5.19 | 5.26 | 5.12 | 10.55M |
| December 01, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.16 | 8.61M |
| November 28, 2025 | 5.17 | 5.24 | 5.24 | 5.25 | 5.08 | 10.1M |
| November 27, 2025 | 5.11 | 5.17 | 5.17 | 5.24 | 5.11 | 10.36M |
| November 26, 2025 | 5.18 | 5.11 | 5.11 | 5.25 | 5.11 | 8.6M |
| November 25, 2025 | 5.17 | 5.17 | 5.17 | 5.2 | 5.1 | 9.38M |
| November 24, 2025 | 5.18 | 5.1 | 5.1 | 5.19 | 5.04 | 12.95M |
| November 21, 2025 | 5.39 | 5.08 | 5.08 | 5.46 | 5.07 | 22.05M |
| November 20, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.35 | 10.72M |
| November 19, 2025 | 5.52 | 5.47 | 5.47 | 5.59 | 5.38 | 16.24M |
| November 18, 2025 | 5.68 | 5.54 | 5.54 | 5.7 | 5.5 | 21.65M |
| November 17, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.58 | 15.93M |
| November 14, 2025 | 5.45 | 5.66 | 5.66 | 5.74 | 5.45 | 18.97M |
| November 13, 2025 | 5.5 | 5.67 | 5.67 | 5.69 | 5.49 | 19.31M |
| November 12, 2025 | 5.63 | 5.53 | 5.53 | 5.65 | 5.49 | 17.19M |
| November 11, 2025 | 5.56 | 5.65 | 5.65 | 5.82 | 5.51 | 29.41M |
| November 10, 2025 | 5.45 | 5.55 | 5.55 | 5.57 | 5.42 | 22.75M |
| November 07, 2025 | 5.45 | 5.36 | 5.36 | 5.5 | 5.36 | 15.06M |
| November 06, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.36 | 15.23M |
| November 05, 2025 | 5.37 | 5.5 | 5.5 | 5.52 | 5.35 | 18.13M |
| November 04, 2025 | 5.55 | 5.42 | 5.42 | 5.55 | 5.37 | 14.03M |
| November 03, 2025 | 5.39 | 5.46 | 5.46 | 5.47 | 5.36 | 13.84M |
| October 31, 2025 | 5.36 | 5.38 | 5.38 | 5.46 | 5.33 | 13.82M |
| October 30, 2025 | 5.45 | 5.35 | 5.35 | 5.47 | 5.35 | 18.18M |
| October 29, 2025 | 5.46 | 5.47 | 5.47 | 5.53 | 5.36 | 26M |
| October 28, 2025 | 5.59 | 5.51 | 5.51 | 5.6 | 5.5 | 22.74M |
| October 27, 2025 | 5.65 | 5.61 | 5.61 | 5.8 | 5.56 | 29.59M |
| October 24, 2025 | 5.53 | 5.59 | 5.59 | 5.78 | 5.46 | 35.2M |
| October 23, 2025 | 5.47 | 5.54 | 5.54 | 5.56 | 5.41 | 25.92M |
| October 22, 2025 | 5.62 | 5.47 | 5.47 | 5.66 | 5.45 | 24.3M |
| October 21, 2025 | 5.67 | 5.62 | 5.62 | 5.7 | 5.52 | 28.37M |
| October 20, 2025 | 5.6 | 5.69 | 5.69 | 5.73 | 5.48 | 46.96M |
| October 17, 2025 | 5.63 | 5.5 | 5.5 | 5.75 | 5.47 | 44.96M |
| October 16, 2025 | 5.59 | 5.52 | 5.52 | 5.64 | 5.5 | 40.71M |
| October 15, 2025 | 5.69 | 5.61 | 5.61 | 5.82 | 5.54 | 60.52M |
| October 14, 2025 | 5.81 | 5.68 | 5.68 | 6.13 | 5.66 | 102.73M |
| October 13, 2025 | 5.6 | 5.57 | 5.57 | 5.7 | 5.45 | 79.21M |
| October 10, 2025 | 5.52 | 5.79 | 5.79 | 5.79 | 5.33 | 47.61M |
| October 09, 2025 | 5.28 | 5.26 | 5.26 | 5.31 | 5.16 | 78.95M |
| September 30, 2025 | 5.14 | 5.31 | 5.31 | 5.31 | 5.09 | 73.68M |
| September 29, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.73 | 19.19M |
| September 26, 2025 | 4.9 | 4.83 | 4.83 | 4.93 | 4.81 | 21.82M |
| September 25, 2025 | 4.97 | 4.91 | 4.91 | 5.05 | 4.91 | 24.44M |
| September 24, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.9 | 34.79M |
| September 23, 2025 | 5.1 | 5.06 | 5.06 | 5.19 | 4.8 | 56.6M |
| September 22, 2025 | 5.18 | 5 | 5 | 5.24 | 4.98 | 48.12M |
| September 19, 2025 | 5.1 | 4.99 | 4.99 | 5.18 | 4.99 | 84.22M |
| September 18, 2025 | 5.69 | 5.33 | 5.33 | 5.82 | 5.29 | 145.24M |
| September 17, 2025 | 4.8 | 5.29 | 5.29 | 5.29 | 4.78 | 27.15M |
| September 16, 2025 | 4.74 | 4.81 | 4.81 | 4.81 | 4.71 | 11.96M |
| September 15, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.71 | 8.98M |
| September 12, 2025 | 4.83 | 4.78 | 4.78 | 4.86 | 4.75 | 12.3M |
| September 11, 2025 | 4.81 | 4.82 | 4.82 | 4.84 | 4.77 | 12.8M |
| September 10, 2025 | 4.76 | 4.83 | 4.83 | 4.84 | 4.74 | 12.26M |
| September 09, 2025 | 4.79 | 4.77 | 4.77 | 4.85 | 4.76 | 13.68M |
| September 08, 2025 | 4.78 | 4.8 | 4.8 | 4.88 | 4.73 | 19.34M |
| September 05, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.62 | 15.51M |
| September 04, 2025 | 4.73 | 4.68 | 4.68 | 4.75 | 4.63 | 20.87M |