5.26
+0.08(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.19 | 5.26 | 5.26 | 5.27 | 5.14 | 7.68M |
| December 04, 2025 | 5.27 | 5.18 | 5.18 | 5.27 | 5.14 | 9.41M |
| December 03, 2025 | 5.3 | 5.25 | 5.25 | 5.34 | 5.23 | 8.73M |
| December 02, 2025 | 5.25 | 5.29 | 5.29 | 5.32 | 5.18 | 10.92M |
| December 01, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.23 | 9.27M |
| November 28, 2025 | 5.2 | 5.28 | 5.28 | 5.28 | 5.15 | 10.03M |
| November 27, 2025 | 5.09 | 5.17 | 5.17 | 5.23 | 5.08 | 11.59M |
| November 26, 2025 | 5.13 | 5.09 | 5.09 | 5.18 | 5.08 | 10.97M |
| November 25, 2025 | 5.11 | 5.13 | 5.13 | 5.17 | 5.08 | 10.26M |
| November 24, 2025 | 5.09 | 5.04 | 5.04 | 5.13 | 5.02 | 13.9M |
| November 21, 2025 | 5.35 | 5.01 | 5.01 | 5.39 | 5.01 | 20.94M |
| November 20, 2025 | 5.45 | 5.39 | 5.39 | 5.51 | 5.35 | 9.52M |
| November 19, 2025 | 5.54 | 5.44 | 5.44 | 5.57 | 5.4 | 12.12M |
| November 18, 2025 | 5.66 | 5.55 | 5.55 | 5.67 | 5.47 | 15.32M |
| November 17, 2025 | 5.69 | 5.67 | 5.67 | 5.73 | 5.61 | 15.14M |
| November 14, 2025 | 5.82 | 5.72 | 5.72 | 5.87 | 5.69 | 18.13M |
| November 13, 2025 | 5.66 | 5.85 | 5.85 | 5.94 | 5.64 | 27.92M |
| November 12, 2025 | 5.69 | 5.67 | 5.67 | 5.74 | 5.62 | 14.22M |
| November 11, 2025 | 5.64 | 5.68 | 5.68 | 5.69 | 5.59 | 16.14M |
| November 10, 2025 | 5.71 | 5.64 | 5.64 | 5.74 | 5.6 | 16.19M |
| November 07, 2025 | 5.57 | 5.7 | 5.7 | 5.71 | 5.53 | 19.74M |
| November 06, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.46 | 11.35M |
| November 05, 2025 | 5.41 | 5.55 | 5.55 | 5.57 | 5.39 | 12.41M |
| November 04, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.39 | 10.77M |
| November 03, 2025 | 5.44 | 5.44 | 5.44 | 5.47 | 5.37 | 12.12M |
| October 31, 2025 | 5.43 | 5.43 | 5.43 | 5.47 | 5.38 | 12.21M |
| October 30, 2025 | 5.48 | 5.44 | 5.44 | 5.55 | 5.42 | 10.32M |
| October 29, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.41 | 11.87M |
| October 28, 2025 | 5.5 | 5.54 | 5.54 | 5.59 | 5.47 | 11.46M |
| October 27, 2025 | 5.61 | 5.51 | 5.51 | 5.63 | 5.45 | 12.6M |
| October 24, 2025 | 5.55 | 5.52 | 5.52 | 5.62 | 5.48 | 19.47M |
| October 23, 2025 | 5.39 | 5.57 | 5.57 | 5.58 | 5.36 | 20.45M |
| October 22, 2025 | 5.38 | 5.41 | 5.41 | 5.47 | 5.35 | 14.35M |
| October 21, 2025 | 5.26 | 5.4 | 5.4 | 5.43 | 5.23 | 15.87M |
| October 20, 2025 | 5.25 | 5.35 | 5.35 | 5.35 | 5.24 | 14.42M |
| October 17, 2025 | 5.3 | 5.19 | 5.19 | 5.34 | 5.19 | 11.49M |
| October 16, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.28 | 10.17M |
| October 15, 2025 | 5.31 | 5.39 | 5.39 | 5.4 | 5.3 | 11.74M |
| October 14, 2025 | 5.37 | 5.3 | 5.3 | 5.43 | 5.29 | 13.94M |
| October 13, 2025 | 5.24 | 5.32 | 5.32 | 5.35 | 4.97 | 16.7M |
| October 10, 2025 | 5.29 | 5.39 | 5.39 | 5.41 | 5.26 | 13.68M |
| October 09, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.23 | 13.14M |
| September 30, 2025 | 5.3 | 5.33 | 5.33 | 5.38 | 5.27 | 11.38M |
| September 29, 2025 | 5.17 | 5.29 | 5.29 | 5.3 | 5.07 | 13.33M |
| September 26, 2025 | 5.14 | 5.18 | 5.18 | 5.26 | 5.08 | 12.6M |
| September 25, 2025 | 5.26 | 5.15 | 5.15 | 5.31 | 5.14 | 11.65M |
| September 24, 2025 | 5.16 | 5.28 | 5.28 | 5.29 | 5.14 | 12.32M |
| September 23, 2025 | 5.26 | 5.19 | 5.19 | 5.27 | 5.03 | 15.88M |
| September 22, 2025 | 5.24 | 5.29 | 5.29 | 5.33 | 5.21 | 11.24M |
| September 19, 2025 | 5.4 | 5.26 | 5.26 | 5.42 | 5.22 | 15.6M |
| September 18, 2025 | 5.54 | 5.42 | 5.42 | 5.56 | 5.37 | 20.94M |
| September 17, 2025 | 5.44 | 5.55 | 5.55 | 5.55 | 5.44 | 16.89M |
| September 16, 2025 | 5.41 | 5.48 | 5.48 | 5.48 | 5.36 | 14.72M |
| September 15, 2025 | 5.44 | 5.41 | 5.41 | 5.47 | 5.39 | 9.54M |
| September 12, 2025 | 5.49 | 5.42 | 5.42 | 5.52 | 5.39 | 12.33M |
| September 11, 2025 | 5.41 | 5.48 | 5.48 | 5.48 | 5.31 | 17.01M |
| September 10, 2025 | 5.4 | 5.4 | 5.4 | 5.45 | 5.34 | 14.5M |
| September 09, 2025 | 5.45 | 5.4 | 5.4 | 5.47 | 5.36 | 17.8M |
| September 08, 2025 | 5.29 | 5.48 | 5.48 | 5.48 | 5.27 | 25.32M |
| September 05, 2025 | 5.16 | 5.29 | 5.29 | 5.3 | 5.13 | 18.88M |