5.01
+0.09(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.16 | 4.92 | 4.92 | 5.16 | 4.92 | 37.69M |
| December 03, 2025 | 5.13 | 5.1 | 5.1 | 5.34 | 5.04 | 51.6M |
| December 02, 2025 | 5.2 | 5.1 | 5.1 | 5.22 | 5.06 | 22.89M |
| December 01, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.16 | 26.15M |
| November 28, 2025 | 5.16 | 5.14 | 5.14 | 5.24 | 5.08 | 23.57M |
| November 27, 2025 | 5.09 | 5.1 | 5.1 | 5.19 | 5.07 | 23.86M |
| November 26, 2025 | 5.22 | 5.09 | 5.09 | 5.24 | 5.08 | 26.07M |
| November 25, 2025 | 5.12 | 5.24 | 5.24 | 5.25 | 5.06 | 30.03M |
| November 24, 2025 | 5.09 | 5.08 | 5.08 | 5.16 | 5 | 27.65M |
| November 21, 2025 | 5.46 | 5.08 | 5.08 | 5.46 | 5.07 | 42.74M |
| November 20, 2025 | 5.69 | 5.5 | 5.5 | 5.72 | 5.47 | 32.54M |
| November 19, 2025 | 5.71 | 5.69 | 5.69 | 5.82 | 5.6 | 35.23M |
| November 18, 2025 | 5.99 | 5.77 | 5.77 | 5.99 | 5.7 | 62.72M |
| November 17, 2025 | 6.02 | 6 | 6 | 6.22 | 5.9 | 69.64M |
| November 14, 2025 | 5.34 | 6.02 | 6.02 | 6.17 | 5.34 | 93.62M |
| November 13, 2025 | 5.34 | 5.98 | 5.98 | 6.05 | 5.34 | 88.29M |
| November 12, 2025 | 5.96 | 5.8 | 5.8 | 5.97 | 5.71 | 90.71M |
| November 11, 2025 | 6 | 5.97 | 5.97 | 6.13 | 5.9 | 146.73M |
| November 10, 2025 | 5.53 | 6.12 | 6.12 | 6.58 | 5.46 | 213.7M |
| November 07, 2025 | 5.34 | 5.48 | 5.48 | 5.56 | 5.34 | 53.64M |
| November 06, 2025 | 5.46 | 5.38 | 5.38 | 5.49 | 5.35 | 39.56M |
| November 05, 2025 | 5.15 | 5.44 | 5.44 | 5.48 | 5.11 | 58.94M |
| November 04, 2025 | 5.33 | 5.25 | 5.25 | 5.36 | 5.2 | 28.57M |
| November 03, 2025 | 5.27 | 5.33 | 5.33 | 5.37 | 5.19 | 39.32M |
| October 31, 2025 | 5.24 | 5.27 | 5.27 | 5.39 | 5.21 | 46.99M |
| October 30, 2025 | 5.23 | 5.19 | 5.19 | 5.35 | 5.19 | 43.93M |
| October 29, 2025 | 5.16 | 5.29 | 5.29 | 5.31 | 5.1 | 56.19M |
| October 28, 2025 | 5.22 | 5.21 | 5.21 | 5.29 | 5.18 | 40.84M |
| October 27, 2025 | 5.34 | 5.25 | 5.25 | 5.36 | 5.18 | 54.2M |
| October 24, 2025 | 5.48 | 5.31 | 5.31 | 5.55 | 5.26 | 90.99M |
| October 23, 2025 | 5.53 | 5.54 | 5.54 | 5.85 | 5.41 | 107.59M |
| October 22, 2025 | 5.8 | 5.53 | 5.53 | 5.92 | 5.5 | 123.11M |
| October 21, 2025 | 5.1 | 5.82 | 5.82 | 6.17 | 5.03 | 181.64M |
| October 20, 2025 | 4.93 | 5.14 | 5.14 | 5.16 | 4.9 | 56.39M |
| October 17, 2025 | 5.09 | 4.87 | 4.87 | 5.29 | 4.87 | 54.98M |
| October 16, 2025 | 5.15 | 5.09 | 5.09 | 5.22 | 5.06 | 53.68M |
| October 15, 2025 | 5.03 | 5.18 | 5.18 | 5.22 | 4.98 | 69.85M |
| October 14, 2025 | 5.21 | 5.07 | 5.07 | 5.38 | 4.99 | 85.54M |
| October 13, 2025 | 5 | 5.18 | 5.18 | 5.23 | 4.96 | 81.03M |
| October 10, 2025 | 5.4 | 5.47 | 5.47 | 5.64 | 5.19 | 129.76M |
| October 09, 2025 | 5.52 | 5.53 | 5.53 | 5.57 | 5.3 | 141.49M |
| September 30, 2025 | 6.01 | 5.46 | 5.46 | 6.22 | 5.4 | 220.53M |
| September 29, 2025 | 5.24 | 5.88 | 5.88 | 5.88 | 5.2 | 129.23M |
| September 26, 2025 | 4.81 | 4.9 | 4.9 | 4.9 | 4.8 | 32.7M |
| September 25, 2025 | 4.08 | 4.08 | 4.08 | 4.21 | 4.06 | 19.3M |
| September 24, 2025 | 3.97 | 4.1 | 4.1 | 4.11 | 3.91 | 24.17M |
| September 23, 2025 | 4.17 | 4 | 4 | 4.23 | 3.92 | 29.36M |
| September 22, 2025 | 4.34 | 4.21 | 4.21 | 4.35 | 4.16 | 23.1M |
| September 19, 2025 | 4.47 | 4.36 | 4.36 | 4.48 | 4.35 | 19.31M |
| September 18, 2025 | 4.62 | 4.46 | 4.46 | 4.62 | 4.4 | 25.66M |
| September 17, 2025 | 4.58 | 4.62 | 4.62 | 4.66 | 4.54 | 18.51M |
| September 16, 2025 | 4.59 | 4.59 | 4.59 | 4.63 | 4.51 | 16.67M |
| September 15, 2025 | 4.61 | 4.59 | 4.59 | 4.73 | 4.57 | 21.74M |
| September 12, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.52 | 20.54M |
| September 11, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.47 | 24.61M |
| September 10, 2025 | 4.58 | 4.59 | 4.59 | 4.63 | 4.52 | 25.14M |
| September 09, 2025 | 4.64 | 4.6 | 4.6 | 4.75 | 4.58 | 33.41M |
| September 08, 2025 | 4.68 | 4.65 | 4.65 | 4.75 | 4.58 | 66.8M |
| September 05, 2025 | 4.25 | 4.68 | 4.68 | 4.77 | 4.25 | 72.51M |
| September 04, 2025 | 4.17 | 4.29 | 4.29 | 4.4 | 4.17 | 41.97M |
