5.47
+0.12(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.36 | 5.47 | 5.47 | 5.5 | 5.26 | 20.36M |
| December 04, 2025 | 5.44 | 5.35 | 5.35 | 5.48 | 5.34 | 15.24M |
| December 03, 2025 | 5.48 | 5.44 | 5.44 | 5.55 | 5.43 | 10.01M |
| December 02, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.41 | 8.01M |
| December 01, 2025 | 5.48 | 5.48 | 5.48 | 5.59 | 5.46 | 12.98M |
| November 28, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.36 | 10.77M |
| November 27, 2025 | 5.44 | 5.44 | 5.44 | 5.52 | 5.43 | 10.87M |
| November 26, 2025 | 5.43 | 5.45 | 5.45 | 5.54 | 5.42 | 10.6M |
| November 25, 2025 | 5.38 | 5.43 | 5.43 | 5.49 | 5.38 | 11.13M |
| November 24, 2025 | 5.35 | 5.38 | 5.38 | 5.42 | 5.33 | 10.2M |
| November 21, 2025 | 5.55 | 5.35 | 5.35 | 5.6 | 5.34 | 16.89M |
| November 20, 2025 | 5.6 | 5.6 | 5.6 | 5.64 | 5.54 | 12M |
| November 19, 2025 | 5.71 | 5.57 | 5.57 | 5.75 | 5.55 | 14.12M |
| November 18, 2025 | 5.8 | 5.73 | 5.73 | 5.81 | 5.69 | 11.88M |
| November 17, 2025 | 5.83 | 5.79 | 5.79 | 5.84 | 5.76 | 11.4M |
| November 14, 2025 | 5.79 | 5.82 | 5.82 | 5.88 | 5.76 | 17.69M |
| November 13, 2025 | 5.74 | 5.82 | 5.82 | 5.83 | 5.71 | 18.33M |
| November 12, 2025 | 5.76 | 5.74 | 5.74 | 5.78 | 5.7 | 10.26M |
| November 11, 2025 | 5.76 | 5.76 | 5.76 | 5.77 | 5.72 | 10.72M |
| November 10, 2025 | 5.69 | 5.76 | 5.76 | 5.76 | 5.67 | 14.49M |
| November 07, 2025 | 5.67 | 5.69 | 5.69 | 5.71 | 5.65 | 8.84M |
| November 06, 2025 | 5.72 | 5.68 | 5.68 | 5.74 | 5.67 | 9.91M |
| November 05, 2025 | 5.64 | 5.7 | 5.7 | 5.74 | 5.62 | 11.93M |
| November 04, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.66 | 12.7M |
| November 03, 2025 | 5.63 | 5.69 | 5.69 | 5.69 | 5.6 | 13.95M |
| October 31, 2025 | 5.59 | 5.62 | 5.62 | 5.65 | 5.57 | 12.41M |
| October 30, 2025 | 5.75 | 5.59 | 5.59 | 5.76 | 5.57 | 20.12M |
| October 29, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.62 | 20.45M |
| October 28, 2025 | 5.65 | 5.64 | 5.64 | 5.68 | 5.61 | 11.48M |
| October 27, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 14.37M |
| October 24, 2025 | 5.67 | 5.63 | 5.63 | 5.69 | 5.6 | 12.63M |
| October 23, 2025 | 5.6 | 5.67 | 5.67 | 5.68 | 5.56 | 13.81M |
| October 22, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.59 | 8.44M |
| October 21, 2025 | 5.53 | 5.63 | 5.63 | 5.65 | 5.5 | 15.02M |
| October 20, 2025 | 5.48 | 5.52 | 5.52 | 5.54 | 5.47 | 8.98M |
| October 17, 2025 | 5.57 | 5.45 | 5.45 | 5.59 | 5.44 | 13.53M |
| October 16, 2025 | 5.61 | 5.56 | 5.56 | 5.62 | 5.54 | 10.18M |
| October 15, 2025 | 5.56 | 5.63 | 5.63 | 5.65 | 5.53 | 14.89M |
| October 14, 2025 | 5.5 | 5.58 | 5.58 | 5.63 | 5.5 | 22.67M |
| October 13, 2025 | 5.48 | 5.5 | 5.5 | 5.53 | 5.46 | 20.28M |
| October 10, 2025 | 5.59 | 5.62 | 5.62 | 5.66 | 5.56 | 13.79M |
| October 09, 2025 | 5.6 | 5.6 | 5.6 | 5.62 | 5.54 | 12.68M |
| September 30, 2025 | 5.71 | 5.6 | 5.6 | 5.71 | 5.59 | 16.29M |
| September 29, 2025 | 5.58 | 5.71 | 5.71 | 5.79 | 5.48 | 22.94M |
| September 26, 2025 | 5.57 | 5.57 | 5.57 | 5.63 | 5.56 | 9.61M |
| September 25, 2025 | 5.6 | 5.58 | 5.58 | 5.65 | 5.55 | 12.23M |
| September 24, 2025 | 5.55 | 5.63 | 5.63 | 5.65 | 5.54 | 12.88M |
| September 23, 2025 | 5.7 | 5.57 | 5.57 | 5.7 | 5.5 | 18.76M |
| September 22, 2025 | 5.72 | 5.72 | 5.72 | 5.75 | 5.65 | 13.12M |
| September 19, 2025 | 5.83 | 5.71 | 5.71 | 5.85 | 5.71 | 18.89M |
| September 18, 2025 | 6.05 | 5.85 | 5.85 | 6.06 | 5.81 | 45.56M |
| September 17, 2025 | 5.9 | 6.1 | 6.1 | 6.16 | 5.86 | 52.85M |
| September 16, 2025 | 5.76 | 5.9 | 5.9 | 6.01 | 5.76 | 30.05M |
| September 15, 2025 | 5.78 | 5.77 | 5.77 | 5.82 | 5.74 | 13.4M |
| September 12, 2025 | 5.8 | 5.79 | 5.79 | 5.85 | 5.79 | 20.54M |
| September 11, 2025 | 5.74 | 5.82 | 5.82 | 5.83 | 5.69 | 21.48M |
| September 10, 2025 | 5.78 | 5.75 | 5.75 | 5.81 | 5.74 | 10.92M |
| September 09, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.75 | 15.98M |
| September 08, 2025 | 5.79 | 5.81 | 5.81 | 5.84 | 5.74 | 18.51M |
| September 05, 2025 | 5.72 | 5.81 | 5.81 | 5.81 | 5.65 | 18.43M |