5.20
+0.08(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.21 | 5.12 | 5.12 | 5.23 | 5.12 | 40.17M |
| December 03, 2025 | 5.23 | 5.25 | 5.25 | 5.29 | 5.17 | 65.35M |
| December 02, 2025 | 5.09 | 5.34 | 5.34 | 5.44 | 5.03 | 95.4M |
| December 01, 2025 | 5.04 | 5.07 | 5.07 | 5.11 | 5.03 | 40.4M |
| November 28, 2025 | 4.93 | 5.06 | 5.06 | 5.07 | 4.89 | 47.72M |
| November 27, 2025 | 5.07 | 4.96 | 4.96 | 5.12 | 4.96 | 45.4M |
| November 26, 2025 | 4.95 | 5.04 | 5.04 | 5.09 | 4.94 | 54.86M |
| November 25, 2025 | 4.99 | 4.96 | 4.96 | 5.04 | 4.92 | 56.6M |
| November 24, 2025 | 4.92 | 4.99 | 4.99 | 5.02 | 4.88 | 51.71M |
| November 21, 2025 | 5.11 | 4.88 | 4.88 | 5.29 | 4.88 | 75.99M |
| November 20, 2025 | 5.42 | 5.15 | 5.15 | 5.42 | 5.15 | 92.27M |
| November 19, 2025 | 5.64 | 5.42 | 5.42 | 5.77 | 5.36 | 125.14M |
| November 18, 2025 | 6.49 | 5.85 | 5.85 | 6.49 | 5.54 | 233.74M |
| November 17, 2025 | 6.12 | 6.14 | 6.14 | 6.14 | 5.99 | 74.48M |
| November 14, 2025 | 5.06 | 5.58 | 5.58 | 5.58 | 5.03 | 157.51M |
| November 13, 2025 | 4.93 | 5.07 | 5.07 | 5.13 | 4.91 | 38.6M |
| November 12, 2025 | 4.96 | 4.95 | 4.95 | 5.01 | 4.92 | 16.8M |
| November 11, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.87 | 13.89M |
| November 10, 2025 | 4.85 | 4.9 | 4.9 | 4.9 | 4.83 | 13.98M |
| November 07, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.8 | 7.53M |
| November 06, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.81 | 9.93M |
| November 05, 2025 | 4.78 | 4.87 | 4.87 | 4.88 | 4.76 | 18.44M |
| November 04, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.75 | 9.95M |
| November 03, 2025 | 4.74 | 4.77 | 4.77 | 4.78 | 4.73 | 11.88M |
| October 31, 2025 | 4.67 | 4.74 | 4.74 | 4.74 | 4.67 | 9.5M |
| October 30, 2025 | 4.72 | 4.67 | 4.67 | 4.72 | 4.67 | 10.45M |
| October 29, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.69 | 8.93M |
| October 28, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.71 | 8.33M |
| October 27, 2025 | 4.73 | 4.74 | 4.74 | 4.77 | 4.72 | 7.55M |
| October 24, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.74 | 7.88M |
| October 23, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.72 | 7.96M |
| October 22, 2025 | 4.74 | 4.76 | 4.76 | 4.77 | 4.72 | 9.52M |
| October 21, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.65 | 9.38M |
| October 20, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.64 | 7.16M |
| October 17, 2025 | 4.7 | 4.66 | 4.66 | 4.73 | 4.65 | 8.68M |
| October 16, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.7 | 7.13M |
| October 15, 2025 | 4.74 | 4.77 | 4.77 | 4.77 | 4.7 | 10.34M |
| October 14, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.7 | 8.8M |
| October 13, 2025 | 4.65 | 4.71 | 4.71 | 4.73 | 4.6 | 10.03M |
| October 10, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.71 | 10.47M |
| October 09, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.7 | 9.09M |
| September 30, 2025 | 4.69 | 4.72 | 4.72 | 4.73 | 4.69 | 7.1M |
| September 29, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.65 | 8.44M |
| September 26, 2025 | 4.74 | 4.71 | 4.71 | 4.77 | 4.68 | 8.96M |
| September 25, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.71 | 9.74M |
| September 24, 2025 | 4.73 | 4.78 | 4.78 | 4.78 | 4.69 | 11.45M |
| September 23, 2025 | 4.86 | 4.74 | 4.74 | 4.89 | 4.68 | 22.25M |
| September 22, 2025 | 4.93 | 4.86 | 4.86 | 4.94 | 4.83 | 17.08M |
| September 19, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.89 | 28.51M |
| September 18, 2025 | 5.1 | 5.01 | 5.01 | 5.13 | 4.97 | 32.68M |
| September 17, 2025 | 5.12 | 5.09 | 5.09 | 5.14 | 5.05 | 26.1M |
| September 16, 2025 | 4.99 | 5.12 | 5.12 | 5.15 | 4.99 | 45.41M |
| September 15, 2025 | 5.03 | 5 | 5 | 5.05 | 4.98 | 15.15M |
| September 12, 2025 | 5.05 | 5.02 | 5.02 | 5.08 | 5.01 | 22.75M |
| September 11, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 4.95 | 27.89M |
| September 10, 2025 | 4.96 | 5.06 | 5.06 | 5.07 | 4.96 | 32.48M |
| September 09, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 18.77M |
| September 08, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.97 | 18.16M |
| September 05, 2025 | 5.02 | 5 | 5 | 5.02 | 4.87 | 25.71M |
| September 04, 2025 | 4.86 | 5 | 5 | 5.03 | 4.84 | 35.68M |
