5.09
+0.04(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5 | 2.18M |
| December 04, 2025 | 5.26 | 5.05 | 5.05 | 5.26 | 5.05 | 3.47M |
| December 03, 2025 | 5.26 | 5.17 | 5.17 | 5.27 | 5.14 | 3.24M |
| December 02, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.2 | 1.83M |
| December 01, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.2 | 3.36M |
| November 28, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.22 | 2.48M |
| November 27, 2025 | 5.18 | 5.23 | 5.23 | 5.27 | 5.16 | 2.86M |
| November 26, 2025 | 5.2 | 5.18 | 5.18 | 5.3 | 5.17 | 3.85M |
| November 25, 2025 | 5.17 | 5.2 | 5.2 | 5.26 | 5.16 | 4.17M |
| November 24, 2025 | 5.16 | 5.18 | 5.18 | 5.22 | 5.1 | 3.81M |
| November 21, 2025 | 5.26 | 5.16 | 5.16 | 5.3 | 5.1 | 6.05M |
| November 20, 2025 | 5.44 | 5.31 | 5.31 | 5.45 | 5.28 | 4.93M |
| November 19, 2025 | 5.48 | 5.41 | 5.41 | 5.51 | 5.33 | 5.24M |
| November 18, 2025 | 5.68 | 5.5 | 5.5 | 5.7 | 5.42 | 10.78M |
| November 17, 2025 | 5.52 | 5.7 | 5.7 | 5.81 | 5.5 | 13.65M |
| November 14, 2025 | 5.44 | 5.53 | 5.53 | 5.64 | 5.44 | 4.08M |
| November 13, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.35 | 3.85M |
| November 12, 2025 | 5.43 | 5.43 | 5.43 | 5.46 | 5.39 | 4.26M |
| November 11, 2025 | 5.47 | 5.43 | 5.43 | 5.51 | 5.39 | 5.86M |
| November 10, 2025 | 5.41 | 5.47 | 5.47 | 5.65 | 5.35 | 8.14M |
| November 07, 2025 | 5.24 | 5.42 | 5.42 | 5.48 | 5.24 | 5.75M |
| November 06, 2025 | 5.19 | 5.3 | 5.3 | 5.37 | 5.18 | 4.52M |
| November 05, 2025 | 5.15 | 5.2 | 5.2 | 5.22 | 5.12 | 3.27M |
| November 04, 2025 | 5.18 | 5.2 | 5.2 | 5.25 | 5.15 | 2.94M |
| November 03, 2025 | 5.14 | 5.2 | 5.2 | 5.21 | 5.12 | 3.38M |
| October 31, 2025 | 5.01 | 5.14 | 5.14 | 5.16 | 5.01 | 4.03M |
| October 30, 2025 | 5.05 | 5 | 5 | 5.06 | 4.99 | 2.81M |
| October 29, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 4.99 | 1.77M |
| October 28, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 4.98 | 2.74M |
| October 27, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.04 | 2.28M |
| October 24, 2025 | 5.03 | 5.07 | 5.07 | 5.1 | 5.03 | 2.2M |
| October 23, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.01 | 2.7M |
| October 22, 2025 | 5.01 | 5.08 | 5.08 | 5.13 | 5.01 | 3.79M |
| October 21, 2025 | 4.89 | 5.02 | 5.02 | 5.05 | 4.89 | 2.98M |
| October 20, 2025 | 4.88 | 4.92 | 4.92 | 4.95 | 4.87 | 1.88M |
| October 17, 2025 | 4.9 | 4.86 | 4.86 | 4.93 | 4.84 | 3.1M |
| October 16, 2025 | 4.91 | 4.9 | 4.9 | 4.94 | 4.88 | 2.34M |
| October 15, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.86 | 3.26M |
| October 14, 2025 | 4.91 | 4.89 | 4.89 | 4.95 | 4.87 | 2.11M |
| October 13, 2025 | 4.8 | 4.86 | 4.86 | 4.87 | 4.77 | 2.43M |
| October 10, 2025 | 4.91 | 4.91 | 4.91 | 4.96 | 4.89 | 2.52M |
| October 09, 2025 | 4.95 | 4.91 | 4.91 | 4.95 | 4.88 | 2.23M |
| September 30, 2025 | 5.01 | 4.95 | 4.95 | 5.03 | 4.93 | 2.95M |
| September 29, 2025 | 4.88 | 4.98 | 4.98 | 4.99 | 4.83 | 3.59M |
| September 26, 2025 | 4.87 | 4.89 | 4.89 | 4.96 | 4.85 | 2.6M |
| September 25, 2025 | 4.92 | 4.88 | 4.88 | 4.93 | 4.8 | 4.03M |
| September 24, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.87 | 3.96M |
| September 23, 2025 | 5.01 | 4.91 | 4.91 | 5.07 | 4.8 | 8.74M |
| September 22, 2025 | 5.21 | 5.05 | 5.05 | 5.23 | 5.01 | 7.76M |
| September 19, 2025 | 5.33 | 5.21 | 5.21 | 5.35 | 5.18 | 7.34M |
| September 18, 2025 | 5.48 | 5.23 | 5.23 | 5.53 | 5.19 | 13.07M |
| September 17, 2025 | 5.02 | 5.28 | 5.28 | 5.28 | 4.99 | 5.63M |
| September 16, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 4.99 | 10.22M |
| September 15, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.11 | 18.27M |
| September 12, 2025 | 4.79 | 4.9 | 4.9 | 4.98 | 4.79 | 4.24M |
| September 11, 2025 | 4.76 | 4.78 | 4.78 | 4.79 | 4.7 | 2.65M |
| September 10, 2025 | 4.75 | 4.79 | 4.79 | 4.81 | 4.74 | 1.76M |
| September 09, 2025 | 4.82 | 4.77 | 4.77 | 4.83 | 4.73 | 1.92M |
| September 08, 2025 | 4.67 | 4.82 | 4.82 | 4.82 | 4.66 | 3.29M |
| September 05, 2025 | 4.65 | 4.68 | 4.68 | 4.69 | 4.62 | 2.02M |