5.24
+0.05(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.19 | 5.25 | 5.25 | 5.26 | 5.17 | 19.28M |
| December 04, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.17 | 26.78M |
| December 03, 2025 | 5.33 | 5.26 | 5.26 | 5.33 | 5.25 | 23.62M |
| December 02, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.3 | 20.27M |
| December 01, 2025 | 5.36 | 5.37 | 5.37 | 5.48 | 5.33 | 39.49M |
| November 28, 2025 | 5.25 | 5.31 | 5.31 | 5.32 | 5.25 | 20.41M |
| November 27, 2025 | 5.27 | 5.27 | 5.27 | 5.34 | 5.25 | 22.78M |
| November 26, 2025 | 5.33 | 5.29 | 5.29 | 5.36 | 5.26 | 29.87M |
| November 25, 2025 | 5.33 | 5.33 | 5.33 | 5.41 | 5.3 | 30.21M |
| November 24, 2025 | 5.25 | 5.34 | 5.34 | 5.36 | 5.24 | 32.94M |
| November 21, 2025 | 5.48 | 5.25 | 5.25 | 5.48 | 5.25 | 49.69M |
| November 20, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.41 | 35.59M |
| November 19, 2025 | 5.58 | 5.5 | 5.5 | 5.6 | 5.42 | 42.16M |
| November 18, 2025 | 5.6 | 5.57 | 5.57 | 5.66 | 5.5 | 42.59M |
| November 17, 2025 | 5.56 | 5.6 | 5.6 | 5.68 | 5.51 | 42M |
| November 14, 2025 | 5.56 | 5.51 | 5.51 | 5.61 | 5.51 | 28M |
| November 13, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.52 | 28.33M |
| November 12, 2025 | 5.63 | 5.55 | 5.55 | 5.64 | 5.48 | 40.34M |
| November 11, 2025 | 5.62 | 5.65 | 5.65 | 5.73 | 5.59 | 38.48M |
| November 10, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.58 | 53.94M |
| November 07, 2025 | 5.72 | 5.68 | 5.68 | 5.84 | 5.6 | 87.09M |
| November 06, 2025 | 5.62 | 5.59 | 5.59 | 5.67 | 5.57 | 60.55M |
| November 05, 2025 | 5.34 | 5.62 | 5.62 | 5.8 | 5.33 | 137.65M |
| November 04, 2025 | 5.31 | 5.42 | 5.42 | 5.58 | 5.28 | 78.54M |
| November 03, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.25 | 34.35M |
| October 31, 2025 | 5.23 | 5.24 | 5.24 | 5.31 | 5.22 | 37.43M |
| October 30, 2025 | 5.26 | 5.35 | 5.35 | 5.48 | 5.25 | 52.86M |
| October 29, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5.2 | 25.83M |
| October 28, 2025 | 5.27 | 5.26 | 5.26 | 5.32 | 5.24 | 21.83M |
| October 27, 2025 | 5.24 | 5.29 | 5.29 | 5.33 | 5.23 | 28.01M |
| October 24, 2025 | 5.27 | 5.23 | 5.23 | 5.32 | 5.2 | 27.65M |
| October 23, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.21 | 31.79M |
| October 22, 2025 | 5.2 | 5.3 | 5.3 | 5.49 | 5.19 | 50.81M |
| October 21, 2025 | 5.16 | 5.2 | 5.2 | 5.22 | 5.14 | 17.13M |
| October 20, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.13 | 20.77M |
| October 17, 2025 | 5.23 | 5.13 | 5.13 | 5.28 | 5.12 | 29.06M |
| October 16, 2025 | 5.32 | 5.22 | 5.22 | 5.33 | 5.2 | 30.1M |
| October 15, 2025 | 5.32 | 5.33 | 5.33 | 5.35 | 5.29 | 25.74M |
| October 14, 2025 | 5.4 | 5.32 | 5.32 | 5.45 | 5.32 | 36.41M |
| October 13, 2025 | 5.29 | 5.39 | 5.39 | 5.4 | 5.25 | 34.26M |
| October 10, 2025 | 5.34 | 5.39 | 5.39 | 5.41 | 5.29 | 42.33M |
| October 09, 2025 | 5.28 | 5.35 | 5.35 | 5.36 | 5.27 | 34.95M |
| September 30, 2025 | 5.26 | 5.26 | 5.26 | 5.32 | 5.25 | 25.15M |
| September 29, 2025 | 5.26 | 5.27 | 5.27 | 5.28 | 5.18 | 22.93M |
| September 26, 2025 | 5.23 | 5.26 | 5.26 | 5.32 | 5.23 | 23.9M |
| September 25, 2025 | 5.27 | 5.27 | 5.27 | 5.33 | 5.23 | 23.36M |
| September 24, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.21 | 19.56M |
| September 23, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.1 | 37.91M |
| September 22, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.18 | 27.89M |
| September 19, 2025 | 5.28 | 5.3 | 5.3 | 5.35 | 5.27 | 24.19M |
| September 18, 2025 | 5.41 | 5.29 | 5.29 | 5.43 | 5.27 | 47.41M |
| September 17, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.37 | 31.79M |
| September 16, 2025 | 5.43 | 5.4 | 5.4 | 5.46 | 5.37 | 37.73M |
| September 15, 2025 | 5.55 | 5.44 | 5.44 | 5.55 | 5.38 | 69.41M |
| September 12, 2025 | 5.67 | 5.56 | 5.56 | 5.67 | 5.45 | 66.77M |
| September 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
| September 10, 2025 | 5.59 | 5.65 | 5.65 | 5.82 | 5.56 | 130.67M |
| September 09, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.56 | 71.02M |
| September 08, 2025 | 5.56 | 5.58 | 5.58 | 5.59 | 5.53 | 77.28M |
| September 05, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.54 | 71.05M |