5.39
-0.05(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.4 | 15.38M |
| December 03, 2025 | 5.31 | 5.44 | 5.44 | 5.47 | 5.3 | 20.23M |
| December 02, 2025 | 5.25 | 5.32 | 5.32 | 5.32 | 5.25 | 12.84M |
| December 01, 2025 | 5.28 | 5.27 | 5.27 | 5.31 | 5.23 | 16.39M |
| November 28, 2025 | 5.22 | 5.28 | 5.28 | 5.28 | 5.19 | 13.75M |
| November 27, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.2 | 9.44M |
| November 26, 2025 | 5.23 | 5.23 | 5.23 | 5.29 | 5.21 | 13.32M |
| November 25, 2025 | 5.23 | 5.21 | 5.21 | 5.26 | 5.2 | 16.86M |
| November 24, 2025 | 5.26 | 5.23 | 5.23 | 5.32 | 5.21 | 15.79M |
| November 21, 2025 | 5.37 | 5.25 | 5.25 | 5.39 | 5.24 | 19.67M |
| November 20, 2025 | 5.41 | 5.39 | 5.39 | 5.45 | 5.37 | 13.96M |
| November 19, 2025 | 5.4 | 5.36 | 5.36 | 5.43 | 5.33 | 15.23M |
| November 18, 2025 | 5.46 | 5.42 | 5.42 | 5.47 | 5.4 | 14.28M |
| November 17, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.43 | 15.31M |
| November 14, 2025 | 5.48 | 5.48 | 5.48 | 5.54 | 5.47 | 15.77M |
| November 13, 2025 | 5.56 | 5.5 | 5.5 | 5.56 | 5.44 | 24.52M |
| November 12, 2025 | 5.56 | 5.55 | 5.55 | 5.59 | 5.54 | 14.36M |
| November 11, 2025 | 5.52 | 5.56 | 5.56 | 5.59 | 5.5 | 20.22M |
| November 10, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.46 | 14.66M |
| November 07, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.48 | 17.13M |
| November 06, 2025 | 5.49 | 5.51 | 5.51 | 5.57 | 5.44 | 23.41M |
| November 05, 2025 | 5.48 | 5.48 | 5.48 | 5.51 | 5.43 | 22.47M |
| November 04, 2025 | 5.42 | 5.51 | 5.51 | 5.55 | 5.42 | 32.74M |
| November 03, 2025 | 5.35 | 5.44 | 5.44 | 5.45 | 5.34 | 26.92M |
| October 31, 2025 | 5.32 | 5.35 | 5.35 | 5.4 | 5.29 | 31.19M |
| October 30, 2025 | 5.38 | 5.33 | 5.33 | 5.42 | 5.29 | 29.8M |
| October 29, 2025 | 5.44 | 5.39 | 5.39 | 5.48 | 5.38 | 42.98M |
| October 28, 2025 | 5.3 | 5.45 | 5.45 | 5.58 | 5.28 | 111.92M |
| October 27, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.1 | 25.36M |
| October 24, 2025 | 5.19 | 5.14 | 5.14 | 5.19 | 5.11 | 18.27M |
| October 23, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.13 | 23.44M |
| October 22, 2025 | 5.11 | 5.14 | 5.14 | 5.16 | 5.11 | 20.61M |
| October 21, 2025 | 5.12 | 5.1 | 5.1 | 5.14 | 5.09 | 17.61M |
| October 20, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.04 | 25.22M |
| October 17, 2025 | 5 | 5.1 | 5.1 | 5.11 | 4.98 | 45.47M |
| October 16, 2025 | 4.95 | 5 | 5 | 5.02 | 4.94 | 22.1M |
| October 15, 2025 | 4.9 | 4.94 | 4.94 | 4.96 | 4.88 | 22.04M |
| October 14, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.86 | 27.48M |
| October 13, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.82 | 23.67M |
| October 10, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.86 | 22.43M |
| October 09, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.83 | 18.7M |
| September 30, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.82 | 10.53M |
| September 29, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.8 | 15.25M |
| September 26, 2025 | 4.87 | 4.87 | 4.87 | 4.89 | 4.84 | 11.62M |
| September 25, 2025 | 4.84 | 4.89 | 4.89 | 4.9 | 4.81 | 17.65M |
| September 24, 2025 | 4.83 | 4.85 | 4.85 | 4.9 | 4.81 | 17.05M |
| September 23, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.76 | 13.27M |
| September 22, 2025 | 4.87 | 4.81 | 4.81 | 4.87 | 4.79 | 11.55M |
| September 19, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.83 | 12.31M |
| September 18, 2025 | 4.98 | 4.88 | 4.88 | 4.99 | 4.86 | 22.02M |
| September 17, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.95 | 9.65M |
| September 16, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.95 | 11.67M |
| September 15, 2025 | 5 | 4.97 | 4.97 | 5 | 4.96 | 10.11M |
| September 12, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 10.89M |
| September 11, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.95 | 14.5M |
| September 10, 2025 | 4.99 | 5 | 5 | 5.01 | 4.98 | 8.16M |
| September 09, 2025 | 5.01 | 4.99 | 4.99 | 5.02 | 4.98 | 10.91M |
| September 08, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5 | 11.04M |
| September 05, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 4.98 | 10.98M |
| September 04, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 4.98 | 14.79M |
