5.27
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.33 | 5.27 | 5.27 | 5.34 | 5.26 | 7.83M |
| December 03, 2025 | 5.34 | 5.34 | 5.34 | 5.37 | 5.31 | 7.26M |
| December 02, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.32 | 7.55M |
| December 01, 2025 | 5.37 | 5.36 | 5.36 | 5.42 | 5.33 | 10.5M |
| November 28, 2025 | 5.27 | 5.36 | 5.36 | 5.42 | 5.22 | 14.66M |
| November 27, 2025 | 5.31 | 5.27 | 5.27 | 5.32 | 5.26 | 8.07M |
| November 26, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.28 | 11.68M |
| November 25, 2025 | 5.31 | 5.29 | 5.29 | 5.33 | 5.27 | 14.49M |
| November 24, 2025 | 5.38 | 5.31 | 5.31 | 5.41 | 5.28 | 18.79M |
| November 21, 2025 | 5.47 | 5.38 | 5.38 | 5.49 | 5.36 | 15.7M |
| November 20, 2025 | 5.56 | 5.45 | 5.45 | 5.57 | 5.43 | 16.8M |
| November 19, 2025 | 5.56 | 5.55 | 5.55 | 5.6 | 5.52 | 8.74M |
| November 18, 2025 | 5.61 | 5.56 | 5.56 | 5.62 | 5.52 | 10.77M |
| November 17, 2025 | 5.66 | 5.61 | 5.61 | 5.66 | 5.58 | 11.1M |
| November 14, 2025 | 5.64 | 5.64 | 5.64 | 5.71 | 5.62 | 14.25M |
| November 13, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.59 | 13.61M |
| November 12, 2025 | 5.65 | 5.66 | 5.66 | 5.74 | 5.63 | 24.66M |
| November 11, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.51 | 17.77M |
| November 10, 2025 | 5.45 | 5.53 | 5.53 | 5.54 | 5.44 | 13.27M |
| November 07, 2025 | 5.44 | 5.46 | 5.46 | 5.46 | 5.42 | 7.21M |
| November 06, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.42 | 8.17M |
| November 05, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.38 | 10.41M |
| November 04, 2025 | 5.46 | 5.43 | 5.43 | 5.48 | 5.41 | 12.52M |
| November 03, 2025 | 5.53 | 5.47 | 5.47 | 5.56 | 5.44 | 22.73M |
| October 31, 2025 | 5.71 | 5.56 | 5.56 | 5.72 | 5.51 | 31.92M |
| October 30, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.74 | 8.02M |
| October 29, 2025 | 5.78 | 5.77 | 5.77 | 5.79 | 5.72 | 7.18M |
| October 28, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.77 | 7.8M |
| October 27, 2025 | 5.82 | 5.81 | 5.81 | 5.85 | 5.8 | 9.24M |
| October 24, 2025 | 5.86 | 5.82 | 5.82 | 5.88 | 5.81 | 9.88M |
| October 23, 2025 | 5.81 | 5.87 | 5.87 | 5.89 | 5.77 | 11.66M |
| October 22, 2025 | 5.9 | 5.83 | 5.83 | 5.91 | 5.81 | 16.85M |
| October 21, 2025 | 5.79 | 5.95 | 5.95 | 6.05 | 5.78 | 24.64M |
| October 20, 2025 | 5.82 | 5.78 | 5.78 | 5.85 | 5.72 | 16.05M |
| October 17, 2025 | 5.89 | 5.85 | 5.85 | 6.06 | 5.82 | 19.68M |
| October 16, 2025 | 5.85 | 5.85 | 5.85 | 5.92 | 5.81 | 13.31M |
| October 15, 2025 | 5.9 | 5.86 | 5.86 | 5.96 | 5.83 | 18.19M |
| October 14, 2025 | 5.74 | 5.85 | 5.85 | 5.97 | 5.74 | 25.23M |
| October 13, 2025 | 5.69 | 5.72 | 5.72 | 5.75 | 5.65 | 13.63M |
| October 10, 2025 | 5.73 | 5.8 | 5.8 | 5.81 | 5.73 | 14.58M |
| October 09, 2025 | 5.83 | 5.75 | 5.75 | 5.83 | 5.69 | 16.06M |
| September 30, 2025 | 5.81 | 5.76 | 5.76 | 5.82 | 5.72 | 12.12M |
| September 29, 2025 | 5.78 | 5.82 | 5.82 | 5.86 | 5.69 | 13.36M |
| September 26, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.76 | 8.03M |
| September 25, 2025 | 5.85 | 5.8 | 5.8 | 5.89 | 5.77 | 11.24M |
| September 24, 2025 | 5.84 | 5.85 | 5.85 | 5.87 | 5.79 | 10.22M |
| September 23, 2025 | 5.95 | 5.83 | 5.83 | 5.98 | 5.75 | 16.28M |
| September 22, 2025 | 6.12 | 5.98 | 5.98 | 6.12 | 5.93 | 12.43M |
| September 19, 2025 | 6 | 6.09 | 6.09 | 6.12 | 5.94 | 14.62M |
| September 18, 2025 | 6.12 | 5.98 | 5.98 | 6.13 | 5.95 | 17.83M |
| September 17, 2025 | 6.13 | 6.1 | 6.1 | 6.19 | 6.08 | 16.1M |
| September 16, 2025 | 6.2 | 6.12 | 6.12 | 6.22 | 6.1 | 14.81M |
| September 15, 2025 | 6.27 | 6.18 | 6.18 | 6.28 | 6.15 | 14.6M |
| September 12, 2025 | 6.32 | 6.25 | 6.25 | 6.34 | 6.24 | 14.15M |
| September 11, 2025 | 6.29 | 6.29 | 6.29 | 6.32 | 6.2 | 16.32M |
| September 10, 2025 | 6.27 | 6.31 | 6.31 | 6.35 | 6.23 | 13.5M |
| September 09, 2025 | 6.29 | 6.32 | 6.32 | 6.41 | 6.24 | 21.56M |
| September 08, 2025 | 6.19 | 6.27 | 6.27 | 6.31 | 6.19 | 16.2M |
| September 05, 2025 | 6.14 | 6.21 | 6.21 | 6.22 | 6.05 | 15.8M |
| September 04, 2025 | 6.13 | 6.15 | 6.15 | 6.17 | 6.08 | 14.78M |