5.27
-0.04(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.32 | 5.31 | 5.31 | 5.38 | 5.28 | 26.67M |
| December 03, 2025 | 5.39 | 5.32 | 5.32 | 5.48 | 5.26 | 39.06M |
| December 02, 2025 | 5.44 | 5.39 | 5.39 | 5.49 | 5.37 | 30.72M |
| December 01, 2025 | 5.54 | 5.45 | 5.45 | 5.56 | 5.38 | 35.99M |
| November 28, 2025 | 5.41 | 5.51 | 5.51 | 5.53 | 5.36 | 27.21M |
| November 27, 2025 | 5.49 | 5.41 | 5.41 | 5.52 | 5.41 | 20.6M |
| November 26, 2025 | 5.48 | 5.49 | 5.49 | 5.54 | 5.43 | 30.36M |
| November 25, 2025 | 5.68 | 5.44 | 5.44 | 5.68 | 5.41 | 43.87M |
| November 24, 2025 | 5.51 | 5.6 | 5.6 | 5.68 | 5.5 | 40.19M |
| November 21, 2025 | 5.53 | 5.51 | 5.51 | 5.6 | 5.47 | 33.24M |
| November 20, 2025 | 5.59 | 5.53 | 5.53 | 5.6 | 5.51 | 22.27M |
| November 19, 2025 | 5.53 | 5.58 | 5.58 | 5.62 | 5.5 | 28.91M |
| November 18, 2025 | 5.69 | 5.52 | 5.52 | 5.71 | 5.48 | 26.76M |
| November 17, 2025 | 5.59 | 5.66 | 5.66 | 5.79 | 5.56 | 33.56M |
| November 14, 2025 | 5.64 | 5.59 | 5.59 | 5.72 | 5.59 | 21.42M |
| November 13, 2025 | 5.55 | 5.64 | 5.64 | 5.65 | 5.51 | 29.8M |
| November 12, 2025 | 5.47 | 5.56 | 5.56 | 5.67 | 5.47 | 33.77M |
| November 11, 2025 | 5.47 | 5.49 | 5.49 | 5.52 | 5.45 | 22.73M |
| November 10, 2025 | 5.59 | 5.48 | 5.48 | 5.59 | 5.43 | 32.56M |
| November 07, 2025 | 5.61 | 5.57 | 5.57 | 5.64 | 5.51 | 33.88M |
| November 06, 2025 | 5.45 | 5.62 | 5.62 | 5.63 | 5.43 | 53.49M |
| November 05, 2025 | 5.39 | 5.46 | 5.46 | 5.51 | 5.36 | 28.11M |
| November 04, 2025 | 5.41 | 5.4 | 5.4 | 5.5 | 5.37 | 35.32M |
| November 03, 2025 | 5.25 | 5.43 | 5.43 | 5.45 | 5.21 | 52.04M |
| October 31, 2025 | 5.3 | 5.25 | 5.25 | 5.33 | 5.21 | 26.58M |
| October 30, 2025 | 5.29 | 5.3 | 5.3 | 5.36 | 5.25 | 25.52M |
| October 29, 2025 | 5.2 | 5.26 | 5.26 | 5.29 | 5.16 | 25.9M |
| October 28, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.14 | 28.06M |
| October 27, 2025 | 5.21 | 5.25 | 5.25 | 5.36 | 5.15 | 50.42M |
| October 24, 2025 | 5.26 | 5.19 | 5.19 | 5.31 | 5.17 | 25.36M |
| October 23, 2025 | 5.15 | 5.26 | 5.26 | 5.3 | 5.09 | 34.07M |
| October 22, 2025 | 5.17 | 5.15 | 5.15 | 5.23 | 5.13 | 22.05M |
| October 21, 2025 | 5.13 | 5.18 | 5.18 | 5.21 | 5.12 | 25.69M |
| October 20, 2025 | 5.16 | 5.14 | 5.14 | 5.2 | 5.09 | 30.71M |
| October 17, 2025 | 5.26 | 5.17 | 5.17 | 5.31 | 5.14 | 35.56M |
| October 16, 2025 | 5.35 | 5.21 | 5.21 | 5.39 | 5.19 | 40.09M |
| October 15, 2025 | 5.36 | 5.39 | 5.39 | 5.51 | 5.31 | 57.16M |
| October 14, 2025 | 5.41 | 5.34 | 5.34 | 5.43 | 5.27 | 46.74M |
| October 13, 2025 | 5.27 | 5.39 | 5.39 | 5.42 | 5.18 | 54.58M |
| October 10, 2025 | 5.15 | 5.38 | 5.38 | 5.38 | 5.14 | 60.86M |
| October 09, 2025 | 5.3 | 5.17 | 5.17 | 5.31 | 5.09 | 70.59M |
| September 30, 2025 | 5.21 | 5.25 | 5.25 | 5.28 | 5.14 | 46.58M |
| September 29, 2025 | 5.08 | 5.21 | 5.21 | 5.23 | 4.96 | 51.28M |
| September 26, 2025 | 4.8 | 5.08 | 5.08 | 5.13 | 4.79 | 53.48M |
| September 25, 2025 | 4.88 | 4.82 | 4.82 | 4.91 | 4.81 | 29.48M |
| September 24, 2025 | 4.78 | 4.86 | 4.86 | 4.88 | 4.74 | 28.59M |
| September 23, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.72 | 26.54M |
| September 22, 2025 | 4.85 | 4.81 | 4.81 | 4.85 | 4.76 | 28.97M |
| September 19, 2025 | 4.81 | 4.85 | 4.85 | 4.88 | 4.8 | 22.33M |
| September 18, 2025 | 4.87 | 4.8 | 4.8 | 4.88 | 4.78 | 30.3M |
| September 17, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.8 | 24.77M |
| September 16, 2025 | 4.91 | 4.86 | 4.86 | 4.95 | 4.79 | 28.84M |
| September 15, 2025 | 4.99 | 4.88 | 4.88 | 5 | 4.83 | 46.52M |
| September 12, 2025 | 4.9 | 5.01 | 5.01 | 5.1 | 4.87 | 59.23M |
| September 11, 2025 | 4.9 | 4.89 | 4.89 | 4.93 | 4.82 | 39.24M |
| September 10, 2025 | 5.02 | 5 | 4.88 | 5.05 | 4.95 | 29.95M |
| September 09, 2025 | 4.99 | 5.05 | 5.05 | 5.06 | 4.96 | 42.14M |
| September 08, 2025 | 4.77 | 5 | 5 | 5.03 | 4.76 | 56.41M |
| September 05, 2025 | 4.74 | 4.81 | 4.81 | 4.81 | 4.71 | 34.32M |
| September 04, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.67 | 37.54M |