5.27
-0.01(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.3 | 5.28 | 5.28 | 5.31 | 5.25 | 5.63M |
| December 03, 2025 | 5.28 | 5.31 | 5.31 | 5.33 | 5.26 | 7.5M |
| December 02, 2025 | 5.25 | 5.28 | 5.28 | 5.32 | 5.23 | 7.36M |
| December 01, 2025 | 5.22 | 5.26 | 5.26 | 5.28 | 5.21 | 10.87M |
| November 28, 2025 | 5.16 | 5.21 | 5.21 | 5.23 | 5.15 | 6.61M |
| November 27, 2025 | 5.23 | 5.18 | 5.18 | 5.24 | 5.17 | 7.1M |
| November 26, 2025 | 5.22 | 5.23 | 5.23 | 5.29 | 5.21 | 7.1M |
| November 25, 2025 | 5.28 | 5.22 | 5.22 | 5.29 | 5.22 | 9.31M |
| November 24, 2025 | 5.2 | 5.26 | 5.26 | 5.27 | 5.2 | 7.63M |
| November 21, 2025 | 5.38 | 5.19 | 5.19 | 5.38 | 5.19 | 14.14M |
| November 20, 2025 | 5.38 | 5.35 | 5.35 | 5.39 | 5.34 | 6.39M |
| November 19, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.35 | 6.66M |
| November 18, 2025 | 5.44 | 5.42 | 5.42 | 5.48 | 5.36 | 7.93M |
| November 17, 2025 | 5.53 | 5.45 | 5.45 | 5.53 | 5.41 | 8.3M |
| November 14, 2025 | 5.46 | 5.48 | 5.48 | 5.54 | 5.46 | 10.34M |
| November 13, 2025 | 5.44 | 5.49 | 5.49 | 5.5 | 5.41 | 11.85M |
| November 12, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.41 | 7.53M |
| November 11, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.38 | 11.32M |
| November 10, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.32 | 7.84M |
| November 07, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.32 | 7.21M |
| November 06, 2025 | 5.33 | 5.37 | 5.37 | 5.38 | 5.33 | 5.63M |
| November 05, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.3 | 8.8M |
| November 04, 2025 | 5.36 | 5.34 | 5.34 | 5.38 | 5.3 | 8.93M |
| November 03, 2025 | 5.33 | 5.34 | 5.34 | 5.37 | 5.31 | 11.23M |
| October 31, 2025 | 5.36 | 5.35 | 5.35 | 5.42 | 5.34 | 11.48M |
| October 30, 2025 | 5.44 | 5.39 | 5.39 | 5.47 | 5.36 | 11.71M |
| October 29, 2025 | 5.43 | 5.42 | 5.42 | 5.44 | 5.36 | 9.51M |
| October 28, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.38 | 13.21M |
| October 27, 2025 | 5.45 | 5.46 | 5.46 | 5.49 | 5.39 | 14.47M |
| October 24, 2025 | 5.57 | 5.45 | 5.45 | 5.57 | 5.44 | 10.91M |
| October 23, 2025 | 5.43 | 5.54 | 5.54 | 5.55 | 5.4 | 13.74M |
| October 22, 2025 | 5.42 | 5.44 | 5.44 | 5.5 | 5.38 | 13.95M |
| October 21, 2025 | 5.31 | 5.43 | 5.43 | 5.45 | 5.31 | 15.06M |
| October 20, 2025 | 5.38 | 5.31 | 5.31 | 5.41 | 5.28 | 9.41M |
| October 17, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.33 | 9.36M |
| October 16, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.34 | 7.24M |
| October 15, 2025 | 5.27 | 5.37 | 5.37 | 5.42 | 5.25 | 14.09M |
| October 14, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.25 | 11.91M |
| October 13, 2025 | 5.3 | 5.31 | 5.31 | 5.32 | 5.24 | 11.88M |
| October 10, 2025 | 5.28 | 5.36 | 5.36 | 5.38 | 5.28 | 11.38M |
| October 09, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.24 | 12.28M |
| September 30, 2025 | 5.33 | 5.28 | 5.28 | 5.36 | 5.28 | 8.65M |
| September 29, 2025 | 5.36 | 5.33 | 5.33 | 5.38 | 5.27 | 8.89M |
| September 26, 2025 | 5.28 | 5.36 | 5.36 | 5.39 | 5.23 | 11.08M |
| September 25, 2025 | 5.39 | 5.28 | 5.28 | 5.4 | 5.27 | 10.43M |
| September 24, 2025 | 5.25 | 5.38 | 5.38 | 5.4 | 5.25 | 7.32M |
| September 23, 2025 | 5.39 | 5.34 | 5.34 | 5.39 | 5.24 | 10.28M |
| September 22, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.35 | 8.82M |
| September 19, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.36 | 9.04M |
| September 18, 2025 | 5.51 | 5.38 | 5.38 | 5.53 | 5.35 | 13.24M |
| September 17, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.46 | 11.31M |
| September 16, 2025 | 5.5 | 5.54 | 5.54 | 5.61 | 5.44 | 15.52M |
| September 15, 2025 | 5.43 | 5.44 | 5.44 | 5.46 | 5.39 | 8.94M |
| September 12, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.41 | 8.74M |
| September 11, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.38 | 12.19M |
| September 10, 2025 | 5.4 | 5.48 | 5.48 | 5.51 | 5.39 | 14.51M |
| September 09, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.37 | 7.69M |
| September 08, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.38 | 10.11M |
| September 05, 2025 | 5.37 | 5.41 | 5.41 | 5.42 | 5.33 | 11.19M |
| September 04, 2025 | 5.33 | 5.37 | 5.37 | 5.41 | 5.31 | 15.05M |