5.14
+0.09(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.42 | 5.05 | 5.05 | 5.42 | 5.04 | 3.72M |
| December 03, 2025 | 5.32 | 5.14 | 5.14 | 5.32 | 5.1 | 5.5M |
| December 02, 2025 | 5.41 | 5.32 | 5.32 | 5.41 | 5.27 | 4.34M |
| December 01, 2025 | 5.56 | 5.44 | 5.44 | 5.63 | 5.34 | 8.36M |
| November 28, 2025 | 5.42 | 5.59 | 5.59 | 5.65 | 5.4 | 5.95M |
| November 27, 2025 | 5.46 | 5.42 | 5.42 | 5.57 | 5.41 | 4.44M |
| November 26, 2025 | 5.47 | 5.45 | 5.45 | 5.59 | 5.43 | 6.98M |
| November 25, 2025 | 5.31 | 5.53 | 5.53 | 5.54 | 5.3 | 5.5M |
| November 24, 2025 | 5.18 | 5.28 | 5.28 | 5.31 | 5 | 6.9M |
| November 21, 2025 | 5.43 | 5.16 | 5.16 | 5.43 | 5.16 | 9.44M |
| November 20, 2025 | 5.72 | 5.43 | 5.43 | 5.76 | 5.43 | 8.82M |
| November 19, 2025 | 5.79 | 5.72 | 5.72 | 5.84 | 5.59 | 5.37M |
| November 18, 2025 | 6.08 | 5.79 | 5.79 | 6.1 | 5.78 | 7.17M |
| November 17, 2025 | 6.09 | 6.01 | 6.01 | 6.16 | 5.9 | 6.87M |
| November 14, 2025 | 5.97 | 6.04 | 6.04 | 6.2 | 5.92 | 6.69M |
| November 13, 2025 | 5.92 | 5.95 | 5.95 | 6.07 | 5.83 | 6.89M |
| November 12, 2025 | 6.05 | 6.04 | 6.04 | 6.3 | 5.97 | 9.77M |
| November 11, 2025 | 6 | 6.05 | 6.05 | 6.29 | 6 | 11.52M |
| November 10, 2025 | 5.82 | 5.99 | 5.99 | 6 | 5.8 | 4.41M |
| November 07, 2025 | 5.85 | 5.85 | 5.85 | 5.94 | 5.75 | 6.05M |
| November 06, 2025 | 6 | 5.88 | 5.88 | 6.08 | 5.73 | 11.96M |
| November 05, 2025 | 5.93 | 6.01 | 6.01 | 6.28 | 5.8 | 12.76M |
| November 04, 2025 | 6.35 | 6.04 | 6.04 | 6.51 | 5.97 | 19.93M |
| November 03, 2025 | 6.53 | 6.25 | 6.25 | 6.74 | 6.24 | 31.35M |
| October 31, 2025 | 6.3 | 6.42 | 6.42 | 6.42 | 6.15 | 5.53M |
| October 30, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.82 | 24.78M |
| October 29, 2025 | 5.53 | 5.82 | 5.82 | 5.82 | 5.53 | 14.2M |
| October 28, 2025 | 5.38 | 5.54 | 5.54 | 5.7 | 5.38 | 10.24M |
| October 27, 2025 | 5.5 | 5.43 | 5.43 | 5.54 | 5.32 | 7.42M |
| October 24, 2025 | 5.52 | 5.59 | 5.59 | 5.75 | 5.48 | 8.38M |
| October 23, 2025 | 5.26 | 5.53 | 5.53 | 5.58 | 5.19 | 10.88M |
| October 22, 2025 | 5.32 | 5.33 | 5.33 | 5.59 | 5.3 | 11.23M |
| October 21, 2025 | 5.37 | 5.32 | 5.32 | 5.38 | 5.22 | 5.98M |
| October 20, 2025 | 5.33 | 5.36 | 5.36 | 5.5 | 5.22 | 8.58M |
| October 17, 2025 | 5.47 | 5.28 | 5.28 | 5.6 | 5.28 | 14.37M |
| October 16, 2025 | 5.67 | 5.56 | 5.56 | 5.67 | 5.46 | 21.32M |
| October 15, 2025 | 5.05 | 5.4 | 5.4 | 5.4 | 4.99 | 10.12M |
| October 14, 2025 | 4.96 | 5.14 | 5.14 | 5.19 | 4.95 | 12.26M |
| October 13, 2025 | 4.73 | 4.94 | 4.94 | 5.03 | 4.63 | 4.55M |
| October 10, 2025 | 4.77 | 4.8 | 4.8 | 4.82 | 4.69 | 2.7M |
| October 09, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.68 | 4.37M |
| September 30, 2025 | 4.78 | 4.84 | 4.84 | 4.88 | 4.72 | 2.74M |
| September 29, 2025 | 4.74 | 4.73 | 4.73 | 4.8 | 4.7 | 3.01M |
| September 26, 2025 | 4.93 | 4.71 | 4.71 | 4.94 | 4.7 | 3.47M |
| September 25, 2025 | 4.69 | 4.88 | 4.88 | 4.9 | 4.65 | 7.51M |
| September 24, 2025 | 4.47 | 4.7 | 4.7 | 4.7 | 4.46 | 6.58M |
| September 23, 2025 | 4.63 | 4.48 | 4.48 | 4.63 | 4.4 | 8.83M |
| September 22, 2025 | 4.71 | 4.63 | 4.63 | 4.82 | 4.59 | 4.3M |
| September 19, 2025 | 4.94 | 4.77 | 4.77 | 4.94 | 4.7 | 4.41M |
| September 18, 2025 | 4.93 | 4.7 | 4.7 | 4.94 | 4.68 | 7.17M |
| September 17, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.9 | 3.06M |
| September 16, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.93 | 2.76M |
| September 15, 2025 | 5 | 4.95 | 4.95 | 5.04 | 4.92 | 4.04M |
| September 12, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.9 | 5M |
| September 11, 2025 | 5.06 | 4.98 | 4.98 | 5.06 | 4.91 | 4.39M |
| September 10, 2025 | 4.91 | 5.03 | 5.03 | 5.09 | 4.91 | 3.25M |
| September 09, 2025 | 4.99 | 4.95 | 4.95 | 5.09 | 4.94 | 2.86M |
| September 08, 2025 | 4.93 | 5.02 | 5.02 | 5.05 | 4.87 | 3.58M |
| September 05, 2025 | 4.83 | 4.93 | 4.93 | 4.93 | 4.75 | 3.24M |
| September 04, 2025 | 5.03 | 4.83 | 4.83 | 5.04 | 4.82 | 7.53M |