5.28
+0.07(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.19 | 5.28 | 5.28 | 5.29 | 5.14 | 16.91M |
| December 04, 2025 | 5.19 | 5.21 | 5.21 | 5.4 | 5.19 | 23.07M |
| December 03, 2025 | 5.19 | 5.32 | 5.32 | 5.55 | 5.19 | 32.59M |
| December 02, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.23 | 13.32M |
| December 01, 2025 | 5.27 | 5.32 | 5.32 | 5.36 | 5.23 | 25.41M |
| November 28, 2025 | 5.19 | 5.27 | 5.27 | 5.31 | 5.14 | 23.56M |
| November 27, 2025 | 5.15 | 5.17 | 5.17 | 5.23 | 5.15 | 11.98M |
| November 26, 2025 | 5.16 | 5.15 | 5.15 | 5.28 | 5.13 | 14.71M |
| November 25, 2025 | 5.12 | 5.16 | 5.16 | 5.22 | 5.11 | 13.71M |
| November 24, 2025 | 5.06 | 5.11 | 5.11 | 5.14 | 5.02 | 13.19M |
| November 21, 2025 | 5.13 | 5.04 | 5.04 | 5.21 | 5.01 | 21.58M |
| November 20, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.15 | 25.52M |
| November 19, 2025 | 5.29 | 5.33 | 5.33 | 5.41 | 5.17 | 32.73M |
| November 18, 2025 | 5.33 | 5.28 | 5.28 | 5.36 | 5.26 | 13.2M |
| November 17, 2025 | 5.33 | 5.36 | 5.36 | 5.39 | 5.3 | 13.51M |
| November 14, 2025 | 5.38 | 5.35 | 5.35 | 5.46 | 5.35 | 17.44M |
| November 13, 2025 | 5.38 | 5.43 | 5.43 | 5.5 | 5.31 | 24.1M |
| November 12, 2025 | 5.45 | 5.41 | 5.41 | 5.47 | 5.36 | 26.34M |
| November 11, 2025 | 5.36 | 5.46 | 5.46 | 5.49 | 5.33 | 28.39M |
| November 10, 2025 | 5.34 | 5.36 | 5.36 | 5.39 | 5.28 | 20.37M |
| November 07, 2025 | 5.34 | 5.34 | 5.34 | 5.42 | 5.3 | 21.11M |
| November 06, 2025 | 5.3 | 5.37 | 5.37 | 5.47 | 5.23 | 30.82M |
| November 05, 2025 | 5.14 | 5.29 | 5.29 | 5.32 | 5.11 | 29.91M |
| November 04, 2025 | 5 | 5.15 | 5.15 | 5.17 | 5 | 21.59M |
| November 03, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.03 | 14.18M |
| October 31, 2025 | 5 | 5.06 | 5.06 | 5.09 | 4.99 | 14.85M |
| October 30, 2025 | 5.1 | 5.01 | 5.01 | 5.11 | 5 | 13.26M |
| October 29, 2025 | 5.06 | 5.1 | 5.1 | 5.1 | 5.03 | 13.31M |
| October 28, 2025 | 5.04 | 5.08 | 5.08 | 5.15 | 5.04 | 17.2M |
| October 27, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 4.97 | 12.06M |
| October 24, 2025 | 5.01 | 5.02 | 5.02 | 5.04 | 4.99 | 9.4M |
| October 23, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.95 | 10.65M |
| October 22, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 5 | 16.78M |
| October 21, 2025 | 4.84 | 5.08 | 5.08 | 5.12 | 4.82 | 39.04M |
| October 20, 2025 | 4.81 | 4.84 | 4.84 | 4.86 | 4.81 | 10.35M |
| October 17, 2025 | 4.88 | 4.75 | 4.75 | 4.91 | 4.75 | 14.38M |
| October 16, 2025 | 4.95 | 4.9 | 4.9 | 4.97 | 4.88 | 11.17M |
| October 15, 2025 | 4.85 | 4.97 | 4.97 | 4.97 | 4.84 | 15.63M |
| October 14, 2025 | 4.92 | 4.85 | 4.85 | 4.99 | 4.83 | 15.45M |
| October 13, 2025 | 4.85 | 4.92 | 4.92 | 4.94 | 4.7 | 15.77M |
| October 10, 2025 | 4.94 | 5 | 5 | 5.07 | 4.93 | 18.22M |
| October 09, 2025 | 4.94 | 4.96 | 4.96 | 4.99 | 4.92 | 14.4M |
| September 30, 2025 | 4.99 | 4.95 | 4.95 | 5.02 | 4.94 | 13.81M |
| September 29, 2025 | 4.95 | 4.99 | 4.99 | 5 | 4.87 | 14.27M |
| September 26, 2025 | 4.91 | 4.95 | 4.95 | 5.05 | 4.86 | 19.03M |
| September 25, 2025 | 5.01 | 4.92 | 4.92 | 5.05 | 4.92 | 15.17M |
| September 24, 2025 | 4.99 | 5.03 | 5.03 | 5.03 | 4.94 | 17.44M |
| September 23, 2025 | 5.03 | 5 | 5 | 5.06 | 4.87 | 22.2M |
| September 22, 2025 | 5.08 | 5.06 | 5.06 | 5.15 | 5.02 | 15.4M |
| September 19, 2025 | 5.22 | 5.08 | 5.08 | 5.24 | 5.06 | 23.67M |
| September 18, 2025 | 5.34 | 5.23 | 5.23 | 5.42 | 5.17 | 28.11M |
| September 17, 2025 | 5.3 | 5.34 | 5.34 | 5.37 | 5.26 | 25.96M |
| September 16, 2025 | 5.17 | 5.3 | 5.3 | 5.3 | 5.14 | 31.17M |
| September 15, 2025 | 5.16 | 5.16 | 5.16 | 5.21 | 5.14 | 16.52M |
| September 12, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.14 | 19M |
| September 11, 2025 | 5.15 | 5.21 | 5.21 | 5.21 | 5.04 | 22.95M |
| September 10, 2025 | 5.16 | 5.14 | 5.14 | 5.21 | 5.12 | 17.18M |
| September 09, 2025 | 5.22 | 5.13 | 5.13 | 5.22 | 5.11 | 19.58M |
| September 08, 2025 | 5.17 | 5.22 | 5.22 | 5.24 | 5.14 | 18.93M |
| September 05, 2025 | 5.09 | 5.18 | 5.18 | 5.18 | 5.08 | 20.71M |