5.03
+0.02(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.08 | 5.01 | 5.01 | 5.13 | 4.95 | 20.05M |
| December 03, 2025 | 5.11 | 5.09 | 5.09 | 5.2 | 5.02 | 27.35M |
| December 02, 2025 | 5.08 | 5.14 | 5.14 | 5.24 | 5.07 | 33.29M |
| December 01, 2025 | 5 | 5.06 | 5.06 | 5.19 | 4.99 | 39.94M |
| November 28, 2025 | 4.64 | 4.95 | 4.95 | 5.07 | 4.61 | 55.27M |
| November 27, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.49 | 12.03M |
| November 26, 2025 | 4.65 | 4.55 | 4.55 | 4.7 | 4.54 | 12.81M |
| November 25, 2025 | 4.66 | 4.66 | 4.66 | 4.71 | 4.63 | 11.23M |
| November 24, 2025 | 4.51 | 4.65 | 4.65 | 4.7 | 4.51 | 15M |
| November 21, 2025 | 4.75 | 4.5 | 4.5 | 4.8 | 4.49 | 20.57M |
| November 20, 2025 | 4.78 | 4.79 | 4.79 | 4.83 | 4.65 | 17.06M |
| November 19, 2025 | 5.04 | 4.76 | 4.76 | 5.06 | 4.72 | 22.89M |
| November 18, 2025 | 5.13 | 5.06 | 5.06 | 5.13 | 5.01 | 15.1M |
| November 17, 2025 | 5.06 | 5.14 | 5.14 | 5.17 | 5.01 | 15.14M |
| November 14, 2025 | 5.07 | 5.09 | 5.09 | 5.18 | 5.05 | 16.57M |
| November 13, 2025 | 5.05 | 5.08 | 5.08 | 5.16 | 4.96 | 16.11M |
| November 12, 2025 | 5.09 | 5.03 | 5.01 | 5.15 | 5 | 19.4M |
| November 11, 2025 | 5.13 | 5.08 | 5.08 | 5.19 | 5.08 | 33.11M |
| November 10, 2025 | 4.87 | 5.11 | 5.11 | 5.31 | 4.87 | 61.55M |
| November 07, 2025 | 4.82 | 4.83 | 4.83 | 4.89 | 4.79 | 12.22M |
| November 06, 2025 | 4.87 | 4.82 | 4.82 | 4.88 | 4.79 | 10.45M |
| November 05, 2025 | 4.78 | 4.87 | 4.87 | 4.88 | 4.72 | 14.17M |
| November 04, 2025 | 4.8 | 4.79 | 4.79 | 4.88 | 4.76 | 14.52M |
| November 03, 2025 | 4.79 | 4.81 | 4.81 | 4.83 | 4.72 | 14.42M |
| October 31, 2025 | 4.73 | 4.78 | 4.78 | 4.82 | 4.67 | 14.01M |
| October 30, 2025 | 4.81 | 4.73 | 4.73 | 4.81 | 4.71 | 16.73M |
| October 29, 2025 | 4.9 | 4.84 | 4.84 | 4.93 | 4.79 | 19.34M |
| October 28, 2025 | 4.99 | 4.91 | 4.91 | 5.05 | 4.9 | 15.62M |
| October 27, 2025 | 5.09 | 4.99 | 4.99 | 5.1 | 4.95 | 18.36M |
| October 24, 2025 | 5.14 | 5.1 | 5.1 | 5.18 | 5.07 | 13.8M |
| October 23, 2025 | 5.16 | 5.14 | 5.14 | 5.19 | 5.08 | 12.24M |
| October 22, 2025 | 5.21 | 5.17 | 5.17 | 5.23 | 5.15 | 10.69M |
| October 21, 2025 | 5.12 | 5.23 | 5.23 | 5.25 | 5.07 | 13.71M |
| October 20, 2025 | 5.12 | 5.1 | 5.1 | 5.18 | 5.08 | 10.66M |
| October 17, 2025 | 5.19 | 5.1 | 5.1 | 5.21 | 5.08 | 19.3M |
| October 16, 2025 | 5.22 | 5.19 | 5.19 | 5.31 | 5.16 | 15.37M |
| October 15, 2025 | 5.21 | 5.25 | 5.25 | 5.27 | 5.14 | 11.68M |
| October 14, 2025 | 5.24 | 5.22 | 5.22 | 5.31 | 5.12 | 22.29M |
| October 13, 2025 | 5.14 | 5.26 | 5.26 | 5.27 | 4.97 | 24.61M |
| October 10, 2025 | 5.27 | 5.31 | 5.31 | 5.46 | 5.27 | 26.17M |
| October 09, 2025 | 5.43 | 5.27 | 5.27 | 5.45 | 5.2 | 28.08M |
| September 30, 2025 | 5.55 | 5.38 | 5.38 | 5.62 | 5.35 | 34.05M |
| September 29, 2025 | 5.28 | 5.55 | 5.55 | 5.72 | 5.19 | 49.15M |
| September 26, 2025 | 5.21 | 5.27 | 5.27 | 5.38 | 5.15 | 17.64M |
| September 25, 2025 | 5.28 | 5.22 | 5.22 | 5.36 | 5.19 | 17.79M |
| September 24, 2025 | 5.31 | 5.28 | 5.28 | 5.39 | 5.25 | 18.46M |
| September 23, 2025 | 5.48 | 5.3 | 5.3 | 5.53 | 5.16 | 34.55M |
| September 22, 2025 | 5.38 | 5.53 | 5.53 | 5.68 | 5.35 | 38.59M |
| September 19, 2025 | 5.38 | 5.38 | 5.38 | 5.43 | 5.26 | 29.26M |
| September 18, 2025 | 5.5 | 5.34 | 5.34 | 5.57 | 5.3 | 37M |
| September 17, 2025 | 5.63 | 5.48 | 5.48 | 5.66 | 5.46 | 41.26M |
| September 16, 2025 | 5.78 | 5.66 | 5.66 | 5.78 | 5.55 | 45.92M |
| September 15, 2025 | 5.66 | 5.74 | 5.74 | 5.9 | 5.6 | 70.11M |
| September 12, 2025 | 5.22 | 5.74 | 5.74 | 5.74 | 5.18 | 78.12M |
| September 11, 2025 | 5.17 | 5.22 | 5.22 | 5.35 | 5.05 | 36.98M |
| September 10, 2025 | 4.93 | 5.15 | 5.15 | 5.19 | 4.92 | 35.17M |
| September 09, 2025 | 5.05 | 4.92 | 4.92 | 5.07 | 4.88 | 26.99M |
| September 08, 2025 | 4.94 | 5.08 | 5.08 | 5.2 | 4.9 | 49.8M |
| September 05, 2025 | 4.85 | 4.93 | 4.93 | 4.96 | 4.76 | 37.37M |
| September 04, 2025 | 4.74 | 4.77 | 4.77 | 4.88 | 4.66 | 30.8M |