5.19
-0.15(-2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.96 | 5.34 | 5.34 | 5.96 | 5.32 | 6.87M |
| December 03, 2025 | 5.44 | 5.54 | 5.54 | 5.58 | 5.44 | 5.97M |
| December 02, 2025 | 5.85 | 5.48 | 5.48 | 5.85 | 5.42 | 16.11M |
| December 01, 2025 | 5.9 | 5.82 | 5.82 | 5.93 | 5.8 | 7.46M |
| November 28, 2025 | 5.96 | 5.91 | 5.91 | 5.96 | 5.81 | 7.59M |
| November 27, 2025 | 5.96 | 5.9 | 5.9 | 6.03 | 5.85 | 8.26M |
| November 26, 2025 | 6.05 | 5.87 | 5.87 | 6.06 | 5.83 | 13.92M |
| November 25, 2025 | 6.01 | 6.1 | 6.1 | 6.13 | 5.93 | 7.14M |
| November 24, 2025 | 5.9 | 6.01 | 6.01 | 6.08 | 5.89 | 7.03M |
| November 21, 2025 | 6.14 | 5.94 | 5.94 | 6.14 | 5.76 | 10.69M |
| November 20, 2025 | 6.1 | 6.15 | 6.15 | 6.19 | 6.08 | 6.74M |
| November 19, 2025 | 6.18 | 6.04 | 6.04 | 6.23 | 6.02 | 9.94M |
| November 18, 2025 | 6.28 | 6.18 | 6.18 | 6.28 | 6.16 | 8.52M |
| November 17, 2025 | 6.46 | 6.3 | 6.3 | 6.65 | 6.27 | 19.84M |
| November 14, 2025 | 6.22 | 6.52 | 6.52 | 6.66 | 6.17 | 18.14M |
| November 13, 2025 | 6.27 | 6.21 | 6.21 | 6.36 | 6.2 | 9.06M |
| November 12, 2025 | 6.22 | 6.25 | 6.25 | 6.31 | 6.16 | 8.55M |
| November 11, 2025 | 6.31 | 6.22 | 6.22 | 6.35 | 6.16 | 10.88M |
| November 10, 2025 | 6.39 | 6.33 | 6.33 | 6.55 | 6.29 | 12.34M |
| November 07, 2025 | 6.31 | 6.37 | 6.37 | 6.43 | 6.25 | 10.1M |
| November 06, 2025 | 6.25 | 6.31 | 6.31 | 6.37 | 6.1 | 16.03M |
| November 05, 2025 | 6.3 | 6.27 | 6.27 | 6.5 | 6.23 | 14.47M |
| November 04, 2025 | 6.56 | 6.36 | 6.36 | 6.68 | 6.3 | 27.6M |
| November 03, 2025 | 6.55 | 6.76 | 6.76 | 6.98 | 6.5 | 34.29M |
| October 31, 2025 | 6.38 | 6.55 | 6.55 | 6.55 | 6.31 | 16.19M |
| October 30, 2025 | 6.37 | 6.35 | 6.35 | 6.55 | 6.33 | 16.42M |
| October 29, 2025 | 6.25 | 6.33 | 6.33 | 6.43 | 6.12 | 21.66M |
| October 28, 2025 | 6.54 | 6.33 | 6.33 | 6.62 | 6.2 | 27.98M |
| October 27, 2025 | 6.4 | 6.54 | 6.54 | 6.71 | 6.3 | 26.2M |
| October 24, 2025 | 6.19 | 6.28 | 6.28 | 6.39 | 6.06 | 25.37M |
| October 23, 2025 | 5.6 | 6.19 | 6.19 | 6.6 | 5.59 | 43.15M |
| October 22, 2025 | 5.29 | 5.62 | 5.62 | 5.75 | 5.28 | 20.48M |
| October 21, 2025 | 5.17 | 5.31 | 5.31 | 5.32 | 5.17 | 12.03M |
| October 20, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.12 | 7.39M |
| October 17, 2025 | 5.17 | 5.1 | 5.1 | 5.25 | 5.09 | 8.53M |
| October 16, 2025 | 5.15 | 5.24 | 5.24 | 5.29 | 5.08 | 10.4M |
| October 15, 2025 | 5.03 | 5.12 | 5.12 | 5.14 | 5.03 | 5.83M |
| October 14, 2025 | 5.18 | 5.13 | 5.13 | 5.29 | 5.08 | 8.41M |
| October 13, 2025 | 4.99 | 5.15 | 5.15 | 5.16 | 4.99 | 11.03M |
| October 10, 2025 | 5.14 | 5.17 | 5.17 | 5.32 | 5.12 | 11.09M |
| October 09, 2025 | 5.3 | 5.14 | 5.14 | 5.3 | 5.1 | 14.55M |
| September 30, 2025 | 5.34 | 5.27 | 5.27 | 5.39 | 5.27 | 7.72M |
| September 29, 2025 | 5.34 | 5.36 | 5.36 | 5.4 | 5.23 | 9.1M |
| September 26, 2025 | 5.2 | 5.3 | 5.3 | 5.44 | 5.13 | 13.91M |
| September 25, 2025 | 5.26 | 5.17 | 5.17 | 5.28 | 5.14 | 10.12M |
| September 24, 2025 | 5.22 | 5.26 | 5.26 | 5.32 | 5.15 | 9.31M |
| September 23, 2025 | 5.24 | 5.25 | 5.25 | 5.3 | 5.06 | 10.93M |
| September 22, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.23 | 9.79M |
| September 19, 2025 | 5.33 | 5.39 | 5.39 | 5.48 | 5.25 | 11.38M |
| September 18, 2025 | 5.51 | 5.36 | 5.36 | 5.62 | 5.31 | 17.74M |
| September 17, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.45 | 15.81M |
| September 16, 2025 | 5.7 | 5.67 | 5.67 | 5.75 | 5.57 | 17.66M |
| September 15, 2025 | 5.66 | 5.49 | 5.49 | 5.75 | 5.46 | 19.04M |
| September 12, 2025 | 5.76 | 5.66 | 5.66 | 5.9 | 5.61 | 26.6M |
| September 11, 2025 | 5.48 | 5.68 | 5.68 | 5.83 | 5.42 | 34.35M |
| September 10, 2025 | 5.28 | 5.3 | 5.3 | 5.39 | 5.15 | 19.47M |
| September 09, 2025 | 5.29 | 5.32 | 5.32 | 5.48 | 5.26 | 25.22M |
| September 08, 2025 | 5.33 | 5.25 | 5.25 | 5.36 | 5.03 | 31.54M |
| September 05, 2025 | 5.65 | 5.33 | 5.33 | 5.66 | 5.19 | 28.98M |
| September 04, 2025 | 5.69 | 5.54 | 5.54 | 5.84 | 5.5 | 24.33M |