5.21
-0.34(-6.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.83 | 5.21 | 5.21 | 5.83 | 5.19 | 45.87M |
| December 03, 2025 | 5.89 | 5.55 | 5.55 | 5.93 | 5.5 | 53.14M |
| December 02, 2025 | 5.84 | 5.89 | 5.89 | 6.02 | 5.75 | 44.55M |
| December 01, 2025 | 5.81 | 5.84 | 5.84 | 5.97 | 5.7 | 39.75M |
| November 28, 2025 | 5.83 | 5.85 | 5.85 | 6.02 | 5.73 | 43.02M |
| November 27, 2025 | 5.9 | 5.77 | 5.77 | 6.03 | 5.67 | 52.33M |
| November 26, 2025 | 5.98 | 5.83 | 5.83 | 6.1 | 5.8 | 37.56M |
| November 25, 2025 | 6.1 | 5.94 | 5.94 | 6.16 | 5.93 | 65.81M |
| November 24, 2025 | 5.6 | 5.98 | 5.98 | 6.02 | 5.52 | 69.62M |
| November 21, 2025 | 5.6 | 5.52 | 5.52 | 5.79 | 5.49 | 39.7M |
| November 20, 2025 | 5.86 | 5.68 | 5.68 | 5.86 | 5.61 | 31.89M |
| November 19, 2025 | 5.98 | 5.75 | 5.75 | 6.05 | 5.71 | 46.83M |
| November 18, 2025 | 6.08 | 5.98 | 5.98 | 6.25 | 5.92 | 69.55M |
| November 17, 2025 | 5.72 | 6.07 | 6.07 | 6.12 | 5.72 | 76.61M |
| November 14, 2025 | 5.52 | 5.77 | 5.77 | 5.97 | 5.5 | 75.19M |
| November 13, 2025 | 5.49 | 5.55 | 5.55 | 5.56 | 5.41 | 20.13M |
| November 12, 2025 | 5.47 | 5.49 | 5.49 | 5.65 | 5.45 | 27.78M |
| November 11, 2025 | 5.55 | 5.47 | 5.47 | 5.57 | 5.45 | 19.54M |
| November 10, 2025 | 5.46 | 5.56 | 5.56 | 5.65 | 5.44 | 26.03M |
| November 07, 2025 | 5.51 | 5.44 | 5.44 | 5.56 | 5.43 | 18.27M |
| November 06, 2025 | 5.61 | 5.51 | 5.51 | 5.65 | 5.49 | 30.1M |
| November 05, 2025 | 5.52 | 5.65 | 5.65 | 5.73 | 5.51 | 35.34M |
| November 04, 2025 | 5.51 | 5.58 | 5.58 | 5.64 | 5.48 | 30.79M |
| November 03, 2025 | 5.39 | 5.6 | 5.6 | 5.6 | 5.35 | 46.51M |
| October 31, 2025 | 5.27 | 5.35 | 5.35 | 5.4 | 5.24 | 23.06M |
| October 30, 2025 | 5.25 | 5.31 | 5.31 | 5.53 | 5.18 | 32.68M |
| October 29, 2025 | 5.42 | 5.24 | 5.24 | 5.43 | 5.21 | 36.42M |
| October 28, 2025 | 5.31 | 5.49 | 5.49 | 5.56 | 5.26 | 42.39M |
| October 27, 2025 | 5.36 | 5.33 | 5.33 | 5.38 | 5.22 | 25.22M |
| October 24, 2025 | 5.39 | 5.34 | 5.34 | 5.45 | 5.31 | 24.47M |
| October 23, 2025 | 5.43 | 5.36 | 5.36 | 5.45 | 5.27 | 30.74M |
| October 22, 2025 | 5.41 | 5.43 | 5.43 | 5.55 | 5.39 | 43.27M |
| October 21, 2025 | 5.24 | 5.45 | 5.45 | 5.52 | 5.13 | 69.02M |
| October 20, 2025 | 4.8 | 5.22 | 5.22 | 5.48 | 4.79 | 64.48M |
| October 17, 2025 | 4.85 | 4.76 | 4.76 | 4.89 | 4.75 | 12.71M |
| October 16, 2025 | 4.92 | 4.84 | 4.84 | 4.92 | 4.81 | 12.57M |
| October 15, 2025 | 4.8 | 4.91 | 4.91 | 4.92 | 4.77 | 15.29M |
| October 14, 2025 | 4.84 | 4.8 | 4.8 | 4.95 | 4.79 | 18.26M |
| October 13, 2025 | 4.76 | 4.86 | 4.86 | 4.87 | 4.56 | 20.95M |
| October 10, 2025 | 4.81 | 4.83 | 4.83 | 4.89 | 4.78 | 16.22M |
| October 09, 2025 | 4.88 | 4.84 | 4.84 | 4.93 | 4.81 | 16.81M |
| September 30, 2025 | 4.93 | 4.87 | 4.87 | 4.97 | 4.85 | 15.16M |
| September 29, 2025 | 4.9 | 4.88 | 4.88 | 4.94 | 4.76 | 19.61M |
| September 26, 2025 | 4.95 | 4.91 | 4.91 | 4.98 | 4.89 | 17.56M |
| September 25, 2025 | 5.15 | 5 | 5 | 5.16 | 4.94 | 25.95M |
| September 24, 2025 | 5.06 | 5.15 | 5.15 | 5.17 | 5 | 15.63M |
| September 23, 2025 | 5.17 | 5.08 | 5.08 | 5.19 | 4.94 | 29.09M |
| September 22, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.15 | 17.6M |
| September 19, 2025 | 5.3 | 5.24 | 5.24 | 5.35 | 5.22 | 13.51M |
| September 18, 2025 | 5.42 | 5.29 | 5.29 | 5.44 | 5.25 | 25.2M |
| September 17, 2025 | 5.51 | 5.44 | 5.44 | 5.51 | 5.43 | 19.44M |
| September 16, 2025 | 5.45 | 5.52 | 5.52 | 5.52 | 5.4 | 20.65M |
| September 15, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.4 | 20.82M |
| September 12, 2025 | 5.46 | 5.5 | 5.5 | 5.61 | 5.43 | 30.6M |
| September 11, 2025 | 5.51 | 5.46 | 5.46 | 5.52 | 5.36 | 27.97M |
| September 10, 2025 | 5.3 | 5.51 | 5.51 | 5.52 | 5.29 | 37.97M |
| September 09, 2025 | 5.36 | 5.28 | 5.28 | 5.36 | 5.26 | 15.29M |
| September 08, 2025 | 5.3 | 5.37 | 5.37 | 5.37 | 5.26 | 18.24M |
| September 05, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.18 | 18.26M |
| September 04, 2025 | 5.22 | 5.25 | 5.25 | 5.31 | 5.18 | 23.16M |
