5.07
+0.05(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.02 | 5.07 | 5.07 | 5.08 | 4.98 | 5.61M |
| December 04, 2025 | 5.15 | 5.02 | 5.02 | 5.16 | 5.02 | 7.12M |
| December 03, 2025 | 5.15 | 5.14 | 5.14 | 5.23 | 5.1 | 6.17M |
| December 02, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.08 | 5.79M |
| December 01, 2025 | 5.23 | 5.17 | 5.17 | 5.3 | 5.17 | 6.35M |
| November 28, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 5.15M |
| November 27, 2025 | 5.15 | 5.15 | 5.15 | 5.2 | 5.1 | 5.47M |
| November 26, 2025 | 5.17 | 5.13 | 5.13 | 5.22 | 5.11 | 9.26M |
| November 25, 2025 | 5.26 | 5.17 | 5.17 | 5.29 | 5.17 | 9.62M |
| November 24, 2025 | 5.23 | 5.25 | 5.25 | 5.28 | 5.15 | 9.34M |
| November 21, 2025 | 5.3 | 5.21 | 5.21 | 5.4 | 5.2 | 15.85M |
| November 20, 2025 | 5.51 | 5.34 | 5.34 | 5.51 | 5.31 | 11.84M |
| November 19, 2025 | 5.53 | 5.49 | 5.49 | 5.56 | 5.36 | 14.36M |
| November 18, 2025 | 5.58 | 5.48 | 5.48 | 5.59 | 5.44 | 16.71M |
| November 17, 2025 | 5.42 | 5.51 | 5.51 | 5.55 | 5.4 | 13.86M |
| November 14, 2025 | 5.45 | 5.43 | 5.43 | 5.52 | 5.4 | 13.48M |
| November 13, 2025 | 5.36 | 5.46 | 5.46 | 5.7 | 5.33 | 27.34M |
| November 12, 2025 | 5.14 | 5.36 | 5.36 | 5.39 | 5.14 | 14.81M |
| November 11, 2025 | 5.38 | 5.33 | 5.33 | 5.41 | 5.31 | 10.3M |
| November 10, 2025 | 5.31 | 5.37 | 5.37 | 5.38 | 5.3 | 17.6M |
| November 07, 2025 | 5.14 | 5.3 | 5.3 | 5.45 | 5.13 | 26.63M |
| November 06, 2025 | 5.16 | 5.13 | 5.13 | 5.2 | 5.12 | 11.19M |
| November 05, 2025 | 5.01 | 5.18 | 5.18 | 5.19 | 5.01 | 20.71M |
| November 04, 2025 | 5.02 | 5.04 | 5.04 | 5.09 | 5 | 13.21M |
| November 03, 2025 | 4.97 | 5.03 | 5.03 | 5.04 | 4.93 | 19.45M |
| October 31, 2025 | 4.89 | 4.98 | 4.98 | 4.99 | 4.88 | 18.8M |
| October 30, 2025 | 4.88 | 4.9 | 4.9 | 5.02 | 4.85 | 24.51M |
| October 29, 2025 | 5.21 | 4.91 | 4.91 | 5.21 | 4.83 | 16.78M |
| October 28, 2025 | 4.93 | 4.93 | 4.93 | 4.97 | 4.9 | 20.39M |
| October 27, 2025 | 4.99 | 4.92 | 4.92 | 5.01 | 4.9 | 27.66M |
| October 24, 2025 | 5.21 | 4.99 | 4.99 | 5.25 | 4.97 | 63.24M |
| October 23, 2025 | 4.81 | 5.29 | 5.29 | 5.29 | 4.76 | 39.43M |
| October 22, 2025 | 4.84 | 4.81 | 4.81 | 4.86 | 4.8 | 5.24M |
| October 21, 2025 | 4.71 | 4.84 | 4.84 | 4.84 | 4.71 | 7.43M |
| October 20, 2025 | 4.71 | 4.72 | 4.72 | 4.76 | 4.68 | 4.81M |
| October 17, 2025 | 4.77 | 4.68 | 4.68 | 4.79 | 4.68 | 6.4M |
| October 16, 2025 | 4.8 | 4.75 | 4.75 | 4.81 | 4.72 | 6.93M |
| October 15, 2025 | 4.81 | 4.8 | 4.8 | 4.86 | 4.76 | 6.9M |
| October 14, 2025 | 4.85 | 4.81 | 4.81 | 4.9 | 4.78 | 11.8M |
| October 13, 2025 | 4.7 | 4.83 | 4.83 | 4.87 | 4.61 | 15.16M |
| October 10, 2025 | 4.68 | 4.81 | 4.81 | 5.05 | 4.64 | 25.63M |
| October 09, 2025 | 4.52 | 4.63 | 4.63 | 4.65 | 4.52 | 6.98M |
| September 30, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.53 | 5.33M |
| September 29, 2025 | 4.52 | 4.58 | 4.58 | 4.6 | 4.46 | 7.21M |
| September 26, 2025 | 4.44 | 4.55 | 4.55 | 4.65 | 4.42 | 6.51M |
| September 25, 2025 | 4.55 | 4.46 | 4.46 | 4.57 | 4.44 | 6.04M |
| September 24, 2025 | 4.5 | 4.58 | 4.58 | 4.59 | 4.47 | 6.45M |
| September 23, 2025 | 4.65 | 4.5 | 4.5 | 4.65 | 4.4 | 7.74M |
| September 22, 2025 | 4.6 | 4.54 | 4.54 | 4.67 | 4.53 | 6.27M |
| September 19, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.59 | 7.85M |
| September 18, 2025 | 4.8 | 4.68 | 4.68 | 4.96 | 4.64 | 17.3M |
| September 17, 2025 | 4.88 | 4.79 | 4.79 | 4.88 | 4.77 | 6.64M |
| September 16, 2025 | 4.82 | 4.87 | 4.87 | 4.87 | 4.79 | 6.6M |
| September 15, 2025 | 4.85 | 4.83 | 4.83 | 4.89 | 4.78 | 7.68M |
| September 12, 2025 | 4.96 | 4.88 | 4.88 | 4.96 | 4.86 | 8.32M |
| September 11, 2025 | 4.89 | 4.96 | 4.96 | 4.96 | 4.77 | 12.04M |
| September 10, 2025 | 4.88 | 4.85 | 4.85 | 4.9 | 4.84 | 6.65M |
| September 09, 2025 | 4.92 | 4.88 | 4.88 | 4.98 | 4.85 | 8.38M |
| September 08, 2025 | 4.85 | 4.92 | 4.92 | 4.95 | 4.84 | 9.3M |
| September 05, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.79 | 7.54M |