5.03
-0.06(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.17 | 5.09 | 5.09 | 5.19 | 5.07 | 3.64M |
| December 03, 2025 | 5.16 | 5.18 | 5.18 | 5.25 | 5.13 | 4.58M |
| December 02, 2025 | 5.29 | 5.2 | 5.2 | 5.31 | 5.17 | 4.97M |
| December 01, 2025 | 5.42 | 5.31 | 5.31 | 5.48 | 5.25 | 5.38M |
| November 28, 2025 | 5.28 | 5.36 | 5.36 | 5.5 | 5.28 | 9.46M |
| November 27, 2025 | 5.01 | 5.24 | 5.24 | 5.24 | 4.81 | 8.56M |
| November 26, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.94 | 3.69M |
| November 25, 2025 | 4.98 | 5.07 | 5.07 | 5.14 | 4.98 | 4.31M |
| November 24, 2025 | 4.85 | 4.98 | 4.98 | 5 | 4.79 | 4.5M |
| November 21, 2025 | 4.95 | 4.78 | 4.78 | 4.95 | 4.72 | 7.69M |
| November 20, 2025 | 5.03 | 4.95 | 4.95 | 5.07 | 4.95 | 4.33M |
| November 19, 2025 | 5.05 | 5.03 | 5.03 | 5.15 | 4.96 | 6.84M |
| November 18, 2025 | 5.04 | 5.02 | 5.02 | 5.08 | 4.96 | 6.09M |
| November 17, 2025 | 5.19 | 5.08 | 5.08 | 5.19 | 5 | 5.92M |
| November 14, 2025 | 5.22 | 5.16 | 5.16 | 5.22 | 5.16 | 4.94M |
| November 13, 2025 | 5.23 | 5.23 | 5.23 | 5.3 | 5.17 | 3.53M |
| November 12, 2025 | 5.25 | 5.23 | 5.23 | 5.31 | 5.16 | 4.29M |
| November 11, 2025 | 5.23 | 5.25 | 5.25 | 5.34 | 5.23 | 3.67M |
| November 10, 2025 | 5.3 | 5.26 | 5.26 | 5.34 | 5.21 | 2.88M |
| November 07, 2025 | 5.36 | 5.31 | 5.31 | 5.38 | 5.27 | 3.09M |
| November 06, 2025 | 5.32 | 5.36 | 5.36 | 5.4 | 5.24 | 3.96M |
| November 05, 2025 | 5.44 | 5.37 | 5.37 | 5.44 | 5.34 | 4.08M |
| November 04, 2025 | 5.42 | 5.42 | 5.42 | 5.53 | 5.36 | 6.53M |
| November 03, 2025 | 5.26 | 5.42 | 5.42 | 5.43 | 5.21 | 7.61M |
| October 31, 2025 | 5.1 | 5.23 | 5.23 | 5.26 | 5.04 | 6.21M |
| October 30, 2025 | 5.06 | 5.07 | 5.07 | 5.12 | 5.02 | 4.52M |
| October 29, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.02 | 4.74M |
| October 28, 2025 | 5.27 | 5.2 | 5.2 | 5.31 | 5.16 | 5.36M |
| October 27, 2025 | 5.2 | 5.26 | 5.26 | 5.29 | 4.93 | 9.6M |
| October 24, 2025 | 4.97 | 5.1 | 5.1 | 5.18 | 4.97 | 6.35M |
| October 23, 2025 | 5.1 | 4.97 | 4.97 | 5.16 | 4.85 | 13.33M |
| October 22, 2025 | 5.34 | 5.11 | 5.11 | 5.45 | 5.11 | 14.59M |
| October 21, 2025 | 5.75 | 5.38 | 5.38 | 5.84 | 5.32 | 20.45M |
| October 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.31 | 12.15M |
| October 17, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 16, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 15, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 14, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 13, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 10, 2025 | 5.4 | 5.31 | 5.31 | 5.4 | 5.31 | 6.03M |
| October 09, 2025 | 5.76 | 5.59 | 5.59 | 5.91 | 5.43 | 17.06M |
| September 30, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 6.1M |
| September 29, 2025 | 5.9 | 5.78 | 5.78 | 5.9 | 5.69 | 8.03M |
| September 26, 2025 | 5.72 | 5.79 | 5.79 | 5.99 | 5.72 | 11.82M |
| September 25, 2025 | 5.59 | 5.72 | 5.72 | 5.76 | 5.45 | 12.1M |
| September 24, 2025 | 5.54 | 5.59 | 5.59 | 5.66 | 5.34 | 8.99M |
| September 23, 2025 | 5.64 | 5.53 | 5.53 | 5.73 | 5.46 | 8.86M |
| September 22, 2025 | 5.5 | 5.63 | 5.63 | 5.74 | 5.5 | 9.32M |
| September 19, 2025 | 5.48 | 5.51 | 5.51 | 5.63 | 5.38 | 8.12M |
| September 18, 2025 | 5.61 | 5.52 | 5.52 | 5.67 | 5.5 | 13.33M |
| September 17, 2025 | 5.6 | 5.75 | 5.75 | 5.79 | 5.55 | 16.79M |
| September 16, 2025 | 5.68 | 5.51 | 5.51 | 5.7 | 5.42 | 17.92M |
| September 15, 2025 | 5.46 | 5.71 | 5.71 | 5.71 | 5.46 | 19.98M |
| September 12, 2025 | 5.18 | 5.44 | 5.44 | 5.44 | 5.15 | 14.26M |
| September 11, 2025 | 5.24 | 5.18 | 5.18 | 5.36 | 5 | 12.71M |
| September 10, 2025 | 4.94 | 5.2 | 5.2 | 5.23 | 4.94 | 10.82M |
| September 09, 2025 | 4.83 | 5 | 5 | 5.03 | 4.81 | 13.49M |
| September 08, 2025 | 4.56 | 4.83 | 4.83 | 4.85 | 4.56 | 12M |
| September 05, 2025 | 4.73 | 4.62 | 4.62 | 4.82 | 4.57 | 11.12M |
| September 04, 2025 | 4.8 | 4.73 | 4.73 | 4.93 | 4.66 | 15.72M |