5.05
+0.03000019(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.07 | 5.02 | 5.02 | 5.13 | 4.98 | 11.1M |
| December 03, 2025 | 5.12 | 5.09 | 5.09 | 5.19 | 5.06 | 12.87M |
| December 02, 2025 | 5.18 | 5.15 | 5.15 | 5.2 | 5.08 | 13.09M |
| December 01, 2025 | 5.23 | 5.19 | 5.19 | 5.27 | 5.17 | 15.03M |
| November 28, 2025 | 5.07 | 5.23 | 5.23 | 5.24 | 5.02 | 21.34M |
| November 27, 2025 | 4.99 | 5.07 | 5.07 | 5.13 | 4.99 | 14.82M |
| November 26, 2025 | 5.07 | 5.01 | 5.01 | 5.11 | 5 | 19.79M |
| November 25, 2025 | 4.91 | 5.05 | 5.05 | 5.15 | 4.89 | 26.41M |
| November 24, 2025 | 4.93 | 4.9 | 4.9 | 4.98 | 4.83 | 24.07M |
| November 21, 2025 | 5.23 | 4.9 | 4.9 | 5.28 | 4.89 | 37.05M |
| November 20, 2025 | 5.54 | 5.3 | 5.3 | 5.57 | 5.27 | 30.46M |
| November 19, 2025 | 5.87 | 5.49 | 5.49 | 5.91 | 5.45 | 42.29M |
| November 18, 2025 | 6.03 | 5.89 | 5.89 | 6.05 | 5.81 | 25.32M |
| November 17, 2025 | 5.97 | 5.99 | 5.99 | 6.11 | 5.95 | 28.71M |
| November 14, 2025 | 5.83 | 6.04 | 6.04 | 6.15 | 5.8 | 45.32M |
| November 13, 2025 | 5.86 | 5.85 | 5.85 | 5.94 | 5.81 | 26.78M |
| November 12, 2025 | 5.97 | 5.89 | 5.89 | 6.02 | 5.81 | 33.95M |
| November 11, 2025 | 5.96 | 6.02 | 6.02 | 6.09 | 5.88 | 39.02M |
| November 10, 2025 | 5.92 | 5.93 | 5.93 | 5.99 | 5.84 | 31.76M |
| November 07, 2025 | 5.85 | 5.88 | 5.88 | 6.03 | 5.84 | 34.59M |
| November 06, 2025 | 5.98 | 5.86 | 5.86 | 6 | 5.83 | 46.39M |
| November 05, 2025 | 5.82 | 5.99 | 5.99 | 6.1 | 5.8 | 54.48M |
| November 04, 2025 | 5.88 | 5.92 | 5.92 | 6 | 5.78 | 72.59M |
| November 03, 2025 | 5.8 | 6.07 | 6.07 | 6.28 | 5.79 | 121.51M |
| October 31, 2025 | 5.39 | 5.74 | 5.74 | 6.02 | 5.36 | 105.87M |
| October 30, 2025 | 5.34 | 5.47 | 5.47 | 5.63 | 5.26 | 49.25M |
| October 29, 2025 | 5.21 | 5.31 | 5.31 | 5.33 | 5.13 | 24.87M |
| October 28, 2025 | 5.26 | 5.28 | 5.28 | 5.42 | 5.2 | 22.35M |
| October 27, 2025 | 5.39 | 5.23 | 5.23 | 5.41 | 5.18 | 23.83M |
| October 24, 2025 | 5.35 | 5.35 | 5.35 | 5.43 | 5.32 | 19.19M |
| October 23, 2025 | 5.34 | 5.35 | 5.35 | 5.38 | 5.27 | 17.47M |
| October 22, 2025 | 5.31 | 5.34 | 5.34 | 5.36 | 5.24 | 20.08M |
| October 21, 2025 | 5.23 | 5.33 | 5.33 | 5.38 | 5.14 | 21.9M |
| October 20, 2025 | 5.08 | 5.2 | 5.2 | 5.23 | 5.08 | 19.56M |
| October 17, 2025 | 5.34 | 5.07 | 5.07 | 5.39 | 5.05 | 27.41M |
| October 16, 2025 | 5.49 | 5.35 | 5.35 | 5.52 | 5.34 | 25.98M |
| October 15, 2025 | 5.38 | 5.53 | 5.53 | 5.59 | 5.36 | 30.98M |
| October 14, 2025 | 5.55 | 5.39 | 5.39 | 5.64 | 5.36 | 34.37M |
| October 13, 2025 | 5.3 | 5.48 | 5.48 | 5.56 | 5.22 | 27.95M |
| October 10, 2025 | 5.39 | 5.5 | 5.5 | 5.62 | 5.34 | 37.44M |
| October 09, 2025 | 5.21 | 5.43 | 5.43 | 5.51 | 5.16 | 37.92M |
| September 30, 2025 | 5.16 | 5.17 | 5.17 | 5.26 | 5.15 | 18.8M |
| September 29, 2025 | 5.16 | 5.15 | 5.15 | 5.22 | 5.06 | 19.13M |
| September 26, 2025 | 5.31 | 5.15 | 5.15 | 5.32 | 5.15 | 32.35M |
| September 25, 2025 | 5.44 | 5.36 | 5.36 | 5.6 | 5.36 | 30.47M |
| September 24, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.34 | 33.82M |
| September 23, 2025 | 5.46 | 5.55 | 5.55 | 5.67 | 5.34 | 44.15M |
| September 22, 2025 | 5.63 | 5.51 | 5.51 | 5.64 | 5.43 | 40.82M |
| September 19, 2025 | 5.69 | 5.68 | 5.68 | 5.74 | 5.53 | 55.79M |
| September 18, 2025 | 6 | 5.73 | 5.73 | 6.01 | 5.61 | 110.17M |
| September 17, 2025 | 5.56 | 6.01 | 6.01 | 6.01 | 5.5 | 123.67M |
| September 16, 2025 | 5.61 | 5.46 | 5.46 | 5.62 | 5.44 | 41.16M |
| September 15, 2025 | 5.53 | 5.56 | 5.56 | 5.72 | 5.4 | 61.51M |
| September 12, 2025 | 5.66 | 5.5 | 5.5 | 5.72 | 5.48 | 63.55M |
| September 11, 2025 | 5.31 | 5.66 | 5.66 | 5.87 | 5.14 | 97.68M |
| September 10, 2025 | 5.4 | 5.34 | 5.34 | 5.44 | 5.23 | 54.04M |
| September 09, 2025 | 5.38 | 5.48 | 5.48 | 5.68 | 5.38 | 81.01M |
| September 08, 2025 | 5.53 | 5.46 | 5.46 | 5.58 | 5.34 | 78.26M |
| September 05, 2025 | 5.7 | 5.62 | 5.62 | 5.82 | 5.43 | 134.46M |
| September 04, 2025 | 5.04 | 5.54 | 5.54 | 5.54 | 5.04 | 27.02M |