5.23
-0.16(-2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.35 | 5.39 | 5.39 | 5.42 | 5.23 | 16.48M |
| December 03, 2025 | 5.38 | 5.27 | 5.27 | 5.4 | 5.24 | 11.2M |
| December 02, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.26 | 11.64M |
| December 01, 2025 | 5.41 | 5.38 | 5.38 | 5.44 | 5.36 | 12.73M |
| November 28, 2025 | 5.35 | 5.41 | 5.41 | 5.43 | 5.28 | 11.5M |
| November 27, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.27 | 14.43M |
| November 26, 2025 | 5.39 | 5.36 | 5.36 | 5.55 | 5.34 | 16.87M |
| November 25, 2025 | 5.28 | 5.39 | 5.39 | 5.44 | 5.25 | 15.44M |
| November 24, 2025 | 5.11 | 5.27 | 5.27 | 5.31 | 5.11 | 18.51M |
| November 21, 2025 | 5.35 | 5.1 | 5.1 | 5.41 | 5.1 | 21.36M |
| November 20, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.3 | 14.04M |
| November 19, 2025 | 5.51 | 5.39 | 5.39 | 5.55 | 5.34 | 17.57M |
| November 18, 2025 | 5.67 | 5.52 | 5.52 | 5.71 | 5.47 | 23.44M |
| November 17, 2025 | 5.78 | 5.69 | 5.69 | 5.8 | 5.64 | 25.77M |
| November 14, 2025 | 5.57 | 5.77 | 5.77 | 5.82 | 5.54 | 44.2M |
| November 13, 2025 | 5.36 | 5.56 | 5.56 | 5.56 | 5.36 | 18.72M |
| November 12, 2025 | 5.53 | 5.51 | 5.51 | 5.58 | 5.48 | 16.57M |
| November 11, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.43 | 17.38M |
| November 10, 2025 | 5.41 | 5.48 | 5.48 | 5.51 | 5.41 | 20.76M |
| November 07, 2025 | 5.36 | 5.4 | 5.4 | 5.43 | 5.34 | 16.49M |
| November 06, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.36 | 16.43M |
| November 05, 2025 | 5.36 | 5.44 | 5.44 | 5.45 | 5.33 | 19.87M |
| November 04, 2025 | 5.39 | 5.41 | 5.41 | 5.52 | 5.36 | 22.38M |
| November 03, 2025 | 5.34 | 5.44 | 5.44 | 5.45 | 5.28 | 29.71M |
| October 31, 2025 | 5.07 | 5.3 | 5.3 | 5.32 | 5.05 | 34.17M |
| October 30, 2025 | 5.25 | 5.08 | 5.08 | 5.25 | 5.07 | 23.05M |
| October 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 22.96M |
| October 28, 2025 | 5.32 | 5.25 | 5.25 | 5.36 | 5.22 | 23.33M |
| October 27, 2025 | 5.34 | 5.31 | 5.31 | 5.39 | 5.3 | 25.88M |
| October 24, 2025 | 5.45 | 5.35 | 5.35 | 5.47 | 5.33 | 33.65M |
| October 23, 2025 | 5.5 | 5.49 | 5.49 | 5.68 | 5.42 | 36.17M |
| October 22, 2025 | 5.44 | 5.51 | 5.51 | 5.63 | 5.41 | 44.84M |
| October 21, 2025 | 5.45 | 5.47 | 5.47 | 5.51 | 5.36 | 41.65M |
| October 20, 2025 | 5.55 | 5.48 | 5.48 | 5.56 | 5.35 | 62.24M |
| October 17, 2025 | 5.45 | 5.62 | 5.62 | 5.84 | 5.38 | 109.88M |
| October 16, 2025 | 5.03 | 5.53 | 5.53 | 5.53 | 4.99 | 41.41M |
| October 15, 2025 | 4.92 | 5.03 | 5.03 | 5.06 | 4.92 | 25.11M |
| October 14, 2025 | 4.91 | 4.88 | 4.88 | 4.97 | 4.86 | 13.94M |
| October 13, 2025 | 4.81 | 4.9 | 4.9 | 4.94 | 4.7 | 14.35M |
| October 10, 2025 | 4.89 | 4.95 | 4.95 | 4.97 | 4.86 | 14.6M |
| October 09, 2025 | 5.04 | 4.9 | 4.9 | 5.04 | 4.86 | 15.96M |
| September 30, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.94 | 11.92M |
| September 29, 2025 | 4.98 | 5.03 | 5.03 | 5.04 | 4.9 | 12.74M |
| September 26, 2025 | 5.06 | 4.99 | 4.99 | 5.07 | 4.95 | 14.29M |
| September 25, 2025 | 5.11 | 5.05 | 5.05 | 5.18 | 5.05 | 12.86M |
| September 24, 2025 | 5.04 | 5.12 | 5.12 | 5.13 | 5 | 16.39M |
| September 23, 2025 | 5.17 | 5.06 | 5.06 | 5.2 | 5.01 | 18.59M |
| September 22, 2025 | 5.28 | 5.2 | 5.2 | 5.34 | 5.15 | 16.04M |
| September 19, 2025 | 5.28 | 5.2 | 5.2 | 5.33 | 5.19 | 15.91M |
| September 18, 2025 | 5.44 | 5.3 | 5.3 | 5.44 | 5.24 | 23.41M |
| September 17, 2025 | 5.62 | 5.43 | 5.43 | 5.62 | 5.42 | 25.57M |
| September 16, 2025 | 5.51 | 5.62 | 5.62 | 5.62 | 5.46 | 18.91M |
| September 15, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 11.7M |
| September 12, 2025 | 5.52 | 5.5 | 5.5 | 5.56 | 5.42 | 16.32M |
| September 11, 2025 | 5.49 | 5.52 | 5.52 | 5.52 | 5.32 | 19.7M |
| September 10, 2025 | 5.56 | 5.52 | 5.52 | 5.63 | 5.49 | 11.97M |
| September 09, 2025 | 5.69 | 5.55 | 5.55 | 5.8 | 5.53 | 23.64M |
| September 08, 2025 | 5.61 | 5.69 | 5.69 | 5.73 | 5.55 | 21.08M |
| September 05, 2025 | 5.5 | 5.6 | 5.6 | 5.61 | 5.41 | 19.48M |
| September 04, 2025 | 5.6 | 5.55 | 5.55 | 5.69 | 5.46 | 20.56M |