5.12
+0.05(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.07 | 5.12 | 5.12 | 5.12 | 4.96 | 11.77M |
| December 04, 2025 | 5.12 | 5.07 | 5.07 | 5.17 | 5.05 | 11.25M |
| December 03, 2025 | 5.21 | 5.13 | 5.13 | 5.22 | 5.1 | 11.02M |
| December 02, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.09 | 13.96M |
| December 01, 2025 | 5.25 | 5.17 | 5.17 | 5.27 | 5.07 | 14.66M |
| November 28, 2025 | 5.17 | 5.22 | 5.22 | 5.25 | 5.13 | 17.88M |
| November 27, 2025 | 5.21 | 5.17 | 5.17 | 5.3 | 5.15 | 17.73M |
| November 26, 2025 | 5.2 | 5.24 | 5.24 | 5.34 | 5.2 | 25.78M |
| November 25, 2025 | 5.06 | 5.21 | 5.21 | 5.55 | 5.06 | 27.73M |
| November 24, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 4.94 | 14.44M |
| November 21, 2025 | 5.06 | 4.99 | 4.99 | 5.14 | 4.96 | 15.34M |
| November 20, 2025 | 5.06 | 5.1 | 5.1 | 5.13 | 5.01 | 15.46M |
| November 19, 2025 | 5.2 | 5.06 | 5.06 | 5.2 | 5.02 | 22.83M |
| November 18, 2025 | 5.2 | 5.21 | 5.21 | 5.27 | 5.17 | 21.63M |
| November 17, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.13 | 21.26M |
| November 14, 2025 | 5.12 | 5.18 | 5.18 | 5.25 | 5.1 | 25.58M |
| November 13, 2025 | 5.11 | 5.15 | 5.15 | 5.16 | 5.04 | 21.21M |
| November 12, 2025 | 5.06 | 5.11 | 5.11 | 5.15 | 5.04 | 24.13M |
| November 11, 2025 | 5.05 | 5.06 | 5.06 | 5.08 | 5.03 | 18.6M |
| November 10, 2025 | 4.97 | 5.06 | 5.06 | 5.06 | 4.95 | 22.56M |
| November 07, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.95 | 14.87M |
| November 06, 2025 | 5.04 | 4.99 | 4.99 | 5.05 | 4.95 | 20.25M |
| November 05, 2025 | 4.99 | 5.05 | 5.05 | 5.12 | 4.97 | 26.46M |
| November 04, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 4.95 | 22.12M |
| November 03, 2025 | 4.97 | 5.02 | 5.02 | 5.02 | 4.92 | 28.66M |
| October 31, 2025 | 4.96 | 4.98 | 4.98 | 5.04 | 4.94 | 29.56M |
| October 30, 2025 | 5.08 | 4.99 | 4.99 | 5.15 | 4.96 | 42.84M |
| October 29, 2025 | 5.21 | 5.1 | 5.1 | 5.3 | 5.09 | 69.63M |
| October 28, 2025 | 5.99 | 5.52 | 5.52 | 6.07 | 5.52 | 78.3M |
| October 27, 2025 | 6.83 | 6.13 | 6.13 | 6.99 | 6.13 | 117.76M |
| October 24, 2025 | 6.36 | 6.81 | 6.81 | 6.81 | 5.57 | 87.01M |
| October 23, 2025 | 5.85 | 6.19 | 6.19 | 6.19 | 5.85 | 72.18M |
| October 22, 2025 | 5.18 | 5.63 | 5.63 | 5.63 | 5.11 | 39.17M |
| October 21, 2025 | 5.1 | 5.12 | 5.12 | 5.16 | 5.05 | 26.33M |
| October 20, 2025 | 5.04 | 5.16 | 5.16 | 5.17 | 4.96 | 56.49M |
| October 17, 2025 | 4.63 | 5.12 | 5.12 | 5.12 | 4.58 | 87.63M |
| October 16, 2025 | 4.6 | 4.65 | 4.65 | 4.68 | 4.58 | 9.93M |
| October 15, 2025 | 4.48 | 4.62 | 4.62 | 4.62 | 4.48 | 13.64M |
| October 14, 2025 | 4.47 | 4.5 | 4.5 | 4.57 | 4.43 | 12.37M |
| October 13, 2025 | 4.31 | 4.46 | 4.46 | 4.48 | 4.31 | 10.99M |
| October 10, 2025 | 4.32 | 4.44 | 4.44 | 4.47 | 4.3 | 14.13M |
| October 09, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.32 | 11.59M |
| September 30, 2025 | 4.41 | 4.37 | 4.37 | 4.42 | 4.37 | 8.51M |
| September 29, 2025 | 4.47 | 4.41 | 4.41 | 4.48 | 4.37 | 13.14M |
| September 26, 2025 | 4.45 | 4.51 | 4.51 | 4.58 | 4.35 | 29.48M |
| September 25, 2025 | 4.41 | 4.55 | 4.55 | 4.85 | 4.36 | 36.02M |
| September 24, 2025 | 4.36 | 4.41 | 4.41 | 4.42 | 4.33 | 4.59M |
| September 23, 2025 | 4.41 | 4.36 | 4.36 | 4.41 | 4.28 | 7.82M |
| September 22, 2025 | 4.52 | 4.42 | 4.42 | 4.52 | 4.38 | 7.14M |
| September 19, 2025 | 4.52 | 4.48 | 4.48 | 4.54 | 4.46 | 7.45M |
| September 18, 2025 | 4.58 | 4.52 | 4.52 | 4.6 | 4.49 | 12.37M |
| September 17, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.55 | 9.91M |
| September 16, 2025 | 4.58 | 4.63 | 4.63 | 4.64 | 4.57 | 11.25M |
| September 15, 2025 | 4.56 | 4.59 | 4.59 | 4.63 | 4.54 | 8.47M |
| September 12, 2025 | 4.65 | 4.57 | 4.57 | 4.66 | 4.57 | 13.07M |
| September 11, 2025 | 4.6 | 4.67 | 4.67 | 4.77 | 4.51 | 25.53M |
| September 10, 2025 | 4.59 | 4.61 | 4.61 | 4.66 | 4.58 | 10.51M |
| September 09, 2025 | 4.64 | 4.58 | 4.58 | 4.65 | 4.54 | 10.22M |
| September 08, 2025 | 4.62 | 4.65 | 4.65 | 4.69 | 4.56 | 10.47M |
| September 05, 2025 | 4.6 | 4.64 | 4.64 | 4.67 | 4.51 | 10.44M |