5.38
+0.11(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.33 | 5.27 | 5.27 | 5.36 | 5.2 | 12.49M |
| December 03, 2025 | 5.43 | 5.35 | 5.35 | 5.44 | 5.31 | 14.16M |
| December 02, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.4 | 12.41M |
| December 01, 2025 | 5.51 | 5.49 | 5.49 | 5.58 | 5.47 | 20.2M |
| November 28, 2025 | 5.45 | 5.53 | 5.53 | 5.53 | 5.41 | 13.49M |
| November 27, 2025 | 5.44 | 5.49 | 5.49 | 5.58 | 5.38 | 16.34M |
| November 26, 2025 | 5.48 | 5.46 | 5.46 | 5.58 | 5.43 | 14.21M |
| November 25, 2025 | 5.43 | 5.48 | 5.48 | 5.56 | 5.39 | 17.58M |
| November 24, 2025 | 5.25 | 5.41 | 5.41 | 5.43 | 5.25 | 21.27M |
| November 21, 2025 | 5.51 | 5.26 | 5.26 | 5.55 | 5.24 | 31.82M |
| November 20, 2025 | 5.59 | 5.54 | 5.54 | 5.63 | 5.45 | 20.73M |
| November 19, 2025 | 5.74 | 5.6 | 5.6 | 5.82 | 5.58 | 17.71M |
| November 18, 2025 | 5.83 | 5.73 | 5.73 | 5.86 | 5.65 | 22.17M |
| November 17, 2025 | 5.77 | 5.87 | 5.87 | 5.87 | 5.75 | 16.36M |
| November 14, 2025 | 5.83 | 5.77 | 5.77 | 5.9 | 5.77 | 21.26M |
| November 13, 2025 | 5.84 | 5.86 | 5.86 | 5.87 | 5.75 | 21.44M |
| November 12, 2025 | 5.94 | 5.86 | 5.86 | 6.01 | 5.82 | 27.35M |
| November 11, 2025 | 5.95 | 5.9 | 5.9 | 5.99 | 5.89 | 19.9M |
| November 10, 2025 | 5.93 | 5.95 | 5.95 | 5.99 | 5.85 | 28.57M |
| November 07, 2025 | 6.08 | 5.97 | 5.97 | 6.13 | 5.95 | 30.21M |
| November 06, 2025 | 6.26 | 6.05 | 6.05 | 6.26 | 6.03 | 45.25M |
| November 05, 2025 | 6.27 | 6.26 | 6.26 | 6.54 | 6.23 | 40.1M |
| November 04, 2025 | 6.32 | 6.34 | 6.34 | 6.41 | 6.22 | 34.28M |
| November 03, 2025 | 6.29 | 6.38 | 6.38 | 6.4 | 6.13 | 43.05M |
| October 31, 2025 | 6.25 | 6.36 | 6.36 | 6.45 | 6.18 | 65.39M |
| October 30, 2025 | 6.27 | 6.29 | 6.29 | 6.49 | 6.13 | 76.98M |
| October 29, 2025 | 6.51 | 6.45 | 6.45 | 6.74 | 6.25 | 125.06M |
| October 28, 2025 | 5.8 | 6.31 | 6.31 | 6.31 | 5.69 | 66.73M |
| October 27, 2025 | 5.77 | 5.74 | 5.74 | 5.82 | 5.68 | 29.53M |
| October 24, 2025 | 6.17 | 5.76 | 5.76 | 6.18 | 5.74 | 53.24M |
| October 23, 2025 | 5.89 | 6 | 6 | 6 | 5.8 | 45.6M |
| October 22, 2025 | 5.76 | 5.86 | 5.86 | 5.96 | 5.72 | 43.98M |
| October 21, 2025 | 5.5 | 5.78 | 5.78 | 5.81 | 5.45 | 46.89M |
| October 20, 2025 | 5.44 | 5.5 | 5.5 | 5.54 | 5.41 | 19.79M |
| October 17, 2025 | 5.51 | 5.4 | 5.4 | 5.6 | 5.37 | 21.65M |
| October 16, 2025 | 5.55 | 5.53 | 5.53 | 5.65 | 5.5 | 26.99M |
| October 15, 2025 | 5.48 | 5.55 | 5.55 | 5.58 | 5.45 | 23.44M |
| October 14, 2025 | 5.51 | 5.48 | 5.48 | 5.65 | 5.46 | 28.79M |
| October 13, 2025 | 5.26 | 5.52 | 5.52 | 5.53 | 5.24 | 26.07M |
| October 10, 2025 | 5.47 | 5.53 | 5.53 | 5.6 | 5.45 | 26.19M |
| October 09, 2025 | 5.5 | 5.49 | 5.49 | 5.57 | 5.37 | 37.48M |
| September 30, 2025 | 5.55 | 5.55 | 5.55 | 5.62 | 5.49 | 26.68M |
| September 29, 2025 | 5.75 | 5.52 | 5.52 | 5.75 | 5.44 | 56.08M |
| September 26, 2025 | 6.09 | 5.71 | 5.71 | 6.09 | 5.7 | 49.88M |
| September 25, 2025 | 6.16 | 6.08 | 6.08 | 6.27 | 5.95 | 60.89M |
| September 24, 2025 | 5.93 | 6.18 | 6.18 | 6.35 | 5.86 | 61.02M |
| September 23, 2025 | 6.53 | 5.93 | 5.93 | 6.58 | 5.93 | 78.09M |
| September 22, 2025 | 6.72 | 6.59 | 6.59 | 6.77 | 6.51 | 60.66M |
| September 19, 2025 | 6.4 | 6.83 | 6.83 | 7.07 | 6.38 | 115.78M |
| September 18, 2025 | 6.8 | 6.51 | 6.51 | 6.87 | 6.38 | 125.27M |
| September 17, 2025 | 6.26 | 6.85 | 6.85 | 6.85 | 6.17 | 106.99M |
| September 16, 2025 | 6.08 | 6.23 | 6.23 | 6.33 | 6.07 | 41.87M |
| September 15, 2025 | 6.2 | 6.07 | 6.07 | 6.2 | 6.03 | 32.16M |
| September 12, 2025 | 6.38 | 6.18 | 6.18 | 6.38 | 6.17 | 38.26M |
| September 11, 2025 | 6.09 | 6.24 | 6.24 | 6.24 | 6.01 | 41.04M |
| September 10, 2025 | 5.98 | 6.1 | 6.1 | 6.2 | 5.98 | 35.1M |
| September 09, 2025 | 6.09 | 6 | 6 | 6.17 | 5.98 | 31.27M |
| September 08, 2025 | 6.27 | 6.09 | 6.09 | 6.28 | 6.03 | 39.71M |
| September 05, 2025 | 6.1 | 6.21 | 6.21 | 6.3 | 6.01 | 47.7M |
| September 04, 2025 | 6.22 | 6.12 | 6.12 | 6.27 | 5.74 | 68.61M |