5.24
+0.07(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.18 | 5.17 | 5.17 | 5.22 | 5.12 | 6.22M |
| December 03, 2025 | 5.29 | 5.18 | 5.18 | 5.29 | 5.16 | 8.59M |
| December 02, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.24 | 9.04M |
| December 01, 2025 | 5.26 | 5.3 | 5.3 | 5.31 | 5.23 | 11.09M |
| November 28, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.14 | 7.79M |
| November 27, 2025 | 5.18 | 5.18 | 5.18 | 5.23 | 5.18 | 6.45M |
| November 26, 2025 | 5.17 | 5.19 | 5.19 | 5.24 | 5.17 | 7.97M |
| November 25, 2025 | 5.19 | 5.17 | 5.17 | 5.23 | 5.17 | 8.14M |
| November 24, 2025 | 5.06 | 5.16 | 5.16 | 5.19 | 5.05 | 10.3M |
| November 21, 2025 | 5.18 | 5.04 | 5.04 | 5.22 | 5.01 | 14.47M |
| November 20, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.15 | 7.89M |
| November 19, 2025 | 5.32 | 5.19 | 5.19 | 5.33 | 5.17 | 13.53M |
| November 18, 2025 | 5.34 | 5.29 | 5.29 | 5.37 | 5.27 | 10.1M |
| November 17, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.25 | 10.25M |
| November 14, 2025 | 5.32 | 5.32 | 5.32 | 5.37 | 5.3 | 9.61M |
| November 13, 2025 | 5.38 | 5.34 | 5.34 | 5.38 | 5.25 | 15.18M |
| November 12, 2025 | 5.42 | 5.34 | 5.34 | 5.42 | 5.31 | 10.65M |
| November 11, 2025 | 5.38 | 5.39 | 5.39 | 5.42 | 5.36 | 11.58M |
| November 10, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.34 | 11.53M |
| November 07, 2025 | 5.38 | 5.36 | 5.36 | 5.39 | 5.34 | 9.89M |
| November 06, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.34 | 12.51M |
| November 05, 2025 | 5.35 | 5.41 | 5.41 | 5.44 | 5.32 | 12.49M |
| November 04, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.33 | 11.19M |
| November 03, 2025 | 5.35 | 5.43 | 5.43 | 5.43 | 5.3 | 14.1M |
| October 31, 2025 | 5.32 | 5.34 | 5.34 | 5.4 | 5.32 | 19.27M |
| October 30, 2025 | 5.52 | 5.33 | 5.33 | 5.52 | 5.28 | 27.64M |
| October 29, 2025 | 5.66 | 5.52 | 5.52 | 5.67 | 5.45 | 26.2M |
| October 28, 2025 | 5.54 | 5.68 | 5.68 | 5.75 | 5.5 | 26.1M |
| October 27, 2025 | 5.68 | 5.66 | 5.66 | 5.85 | 5.62 | 22.63M |
| October 24, 2025 | 5.72 | 5.64 | 5.64 | 5.74 | 5.62 | 22.55M |
| October 23, 2025 | 5.85 | 5.74 | 5.74 | 5.85 | 5.65 | 29.13M |
| October 22, 2025 | 5.94 | 5.86 | 5.86 | 6.1 | 5.75 | 36.35M |
| October 21, 2025 | 6 | 5.93 | 5.93 | 6.05 | 5.86 | 41.19M |
| October 20, 2025 | 5.9 | 6 | 6 | 6.12 | 5.83 | 50.54M |
| October 17, 2025 | 6 | 5.8 | 5.8 | 6.01 | 5.79 | 48.87M |
| October 16, 2025 | 5.8 | 6.07 | 6.07 | 6.35 | 5.73 | 85.26M |
| October 15, 2025 | 5.6 | 5.78 | 5.78 | 5.85 | 5.58 | 27.33M |
| October 14, 2025 | 5.76 | 5.58 | 5.58 | 5.78 | 5.56 | 22.74M |
| October 13, 2025 | 5.44 | 5.66 | 5.66 | 5.69 | 5.38 | 29.04M |
| October 10, 2025 | 5.79 | 5.78 | 5.78 | 5.91 | 5.73 | 34.46M |
| October 09, 2025 | 5.73 | 5.84 | 5.84 | 5.94 | 5.71 | 46.01M |
| September 30, 2025 | 5.7 | 5.74 | 5.74 | 5.77 | 5.62 | 29.03M |
| September 29, 2025 | 5.73 | 5.7 | 5.7 | 5.79 | 5.64 | 33.1M |
| September 26, 2025 | 5.52 | 5.75 | 5.75 | 5.84 | 5.47 | 56.1M |
| September 25, 2025 | 5.6 | 5.55 | 5.55 | 5.69 | 5.52 | 26.78M |
| September 24, 2025 | 5.69 | 5.63 | 5.63 | 5.7 | 5.58 | 32.71M |
| September 23, 2025 | 5.54 | 5.71 | 5.71 | 5.72 | 5.34 | 57.82M |
| September 22, 2025 | 5.68 | 5.57 | 5.57 | 5.68 | 5.5 | 22.75M |
| September 19, 2025 | 5.09 | 5.53 | 5.53 | 5.78 | 5.09 | 40.98M |
| September 18, 2025 | 5.72 | 5.74 | 5.74 | 5.84 | 5.65 | 70.45M |
| September 17, 2025 | 5.7 | 5.66 | 5.66 | 5.75 | 5.62 | 55.87M |
| September 16, 2025 | 5.85 | 5.7 | 5.7 | 5.89 | 5.62 | 110.01M |
| September 15, 2025 | 5.14 | 5.58 | 5.58 | 5.58 | 5.13 | 48.15M |
| September 12, 2025 | 5.09 | 5.07 | 5.07 | 5.12 | 5.06 | 9.39M |
| September 11, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5 | 14.49M |
| September 10, 2025 | 5.08 | 5.08 | 5.08 | 5.13 | 5.06 | 7.78M |
| September 09, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.06 | 11.76M |
| September 08, 2025 | 5.12 | 5.15 | 5.15 | 5.17 | 5.07 | 10.84M |
| September 05, 2025 | 5.06 | 5.14 | 5.14 | 5.14 | 5.02 | 12.89M |
| September 04, 2025 | 5.04 | 5.04 | 5.04 | 5.13 | 4.97 | 17.76M |