5.94
+0.11(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.15 | 5.94 | 5.94 | 6.26 | 5.15 | 113.59M |
| December 03, 2025 | 5.29 | 5.83 | 5.83 | 5.83 | 5.25 | 47.27M |
| December 02, 2025 | 5.21 | 5.3 | 5.3 | 5.37 | 5.16 | 21.14M |
| December 01, 2025 | 5.26 | 5.21 | 5.21 | 5.34 | 5.2 | 10.33M |
| November 28, 2025 | 5.15 | 5.25 | 5.25 | 5.25 | 5.11 | 10.24M |
| November 27, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.14 | 8.69M |
| November 26, 2025 | 5.25 | 5.19 | 5.19 | 5.31 | 5.18 | 10.31M |
| November 25, 2025 | 5.2 | 5.25 | 5.25 | 5.29 | 5.13 | 10.2M |
| November 24, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.12 | 11.98M |
| November 21, 2025 | 5.29 | 5.12 | 5.12 | 5.37 | 5.1 | 16.06M |
| November 20, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.27 | 11.64M |
| November 19, 2025 | 5.41 | 5.31 | 5.31 | 5.46 | 5.26 | 13M |
| November 18, 2025 | 5.5 | 5.42 | 5.42 | 5.53 | 5.38 | 11.94M |
| November 17, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.47 | 10.08M |
| November 14, 2025 | 5.43 | 5.53 | 5.53 | 5.59 | 5.43 | 9.57M |
| November 13, 2025 | 5.43 | 5.53 | 5.53 | 5.54 | 5.43 | 13.26M |
| November 12, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.49 | 11.76M |
| November 11, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.44 | 13.88M |
| November 10, 2025 | 5.58 | 5.5 | 5.5 | 5.61 | 5.49 | 16.1M |
| November 07, 2025 | 5.43 | 5.49 | 5.49 | 5.52 | 5.38 | 13.23M |
| November 06, 2025 | 5.41 | 5.43 | 5.43 | 5.46 | 5.35 | 11.45M |
| November 05, 2025 | 5.3 | 5.42 | 5.42 | 5.44 | 5.28 | 13.81M |
| November 04, 2025 | 5.32 | 5.34 | 5.34 | 5.4 | 5.27 | 14.44M |
| November 03, 2025 | 5.2 | 5.29 | 5.29 | 5.32 | 5.2 | 17.49M |
| October 31, 2025 | 5.23 | 5.2 | 5.2 | 5.3 | 5.19 | 21.37M |
| October 30, 2025 | 5.3 | 5.25 | 5.25 | 5.5 | 5.23 | 29.46M |
| October 29, 2025 | 5.3 | 5.18 | 5.18 | 5.3 | 5.13 | 14.37M |
| October 28, 2025 | 5.23 | 5.29 | 5.29 | 5.31 | 5.2 | 13.13M |
| October 27, 2025 | 5.3 | 5.27 | 5.27 | 5.38 | 5.23 | 18.75M |
| October 24, 2025 | 5.22 | 5.29 | 5.29 | 5.3 | 5.17 | 20.37M |
| October 23, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.16 | 14.05M |
| October 22, 2025 | 5.18 | 5.22 | 5.22 | 5.28 | 5.14 | 15.29M |
| October 21, 2025 | 5.09 | 5.19 | 5.19 | 5.19 | 5.07 | 13.74M |
| October 20, 2025 | 5.03 | 5.09 | 5.09 | 5.11 | 5.01 | 15.34M |
| October 17, 2025 | 4.99 | 5.03 | 5.03 | 5.06 | 4.98 | 12.84M |
| October 16, 2025 | 5.11 | 4.99 | 4.99 | 5.12 | 4.97 | 14.1M |
| October 15, 2025 | 5.02 | 5.09 | 5.09 | 5.1 | 4.99 | 14.05M |
| October 14, 2025 | 5.02 | 5.02 | 5.02 | 5.07 | 4.99 | 14.01M |
| October 13, 2025 | 4.89 | 5.01 | 5.01 | 5.01 | 4.79 | 14.17M |
| October 10, 2025 | 4.91 | 5 | 5 | 5.02 | 4.86 | 16.2M |
| October 09, 2025 | 4.89 | 4.9 | 4.9 | 4.95 | 4.82 | 12.87M |
| September 30, 2025 | 4.9 | 4.87 | 4.87 | 4.92 | 4.85 | 6.84M |
| September 29, 2025 | 4.84 | 4.9 | 4.9 | 4.92 | 4.7 | 12.96M |
| September 26, 2025 | 4.73 | 4.85 | 4.85 | 4.9 | 4.67 | 17.35M |
| September 25, 2025 | 4.8 | 4.74 | 4.74 | 4.83 | 4.71 | 8.52M |
| September 24, 2025 | 4.68 | 4.8 | 4.8 | 4.8 | 4.64 | 11.3M |
| September 23, 2025 | 4.76 | 4.71 | 4.71 | 4.76 | 4.57 | 14.1M |
| September 22, 2025 | 4.82 | 4.75 | 4.75 | 4.85 | 4.7 | 12.36M |
| September 19, 2025 | 4.86 | 4.85 | 4.85 | 4.89 | 4.78 | 12.48M |
| September 18, 2025 | 4.96 | 4.85 | 4.85 | 4.97 | 4.83 | 13.58M |
| September 17, 2025 | 5.02 | 4.97 | 4.97 | 5.02 | 4.95 | 8.63M |
| September 16, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.93 | 11.21M |
| September 15, 2025 | 4.99 | 4.97 | 4.97 | 5.01 | 4.92 | 7.96M |
| September 12, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.97 | 11.7M |
| September 11, 2025 | 4.96 | 4.99 | 4.99 | 5 | 4.91 | 10.86M |
| September 10, 2025 | 4.93 | 4.97 | 4.97 | 5 | 4.92 | 8.91M |
| September 09, 2025 | 4.97 | 4.94 | 4.94 | 5 | 4.91 | 9.82M |
| September 08, 2025 | 4.91 | 4.96 | 4.96 | 4.97 | 4.9 | 12.98M |
| September 05, 2025 | 4.84 | 4.9 | 4.9 | 4.9 | 4.77 | 12.43M |
| September 04, 2025 | 4.76 | 4.83 | 4.83 | 4.92 | 4.74 | 19M |
