5.61
-0.03(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.64 | 5.64 | 5.64 | 5.76 | 5.61 | 28.94M |
| December 03, 2025 | 5.85 | 5.73 | 5.73 | 5.95 | 5.65 | 57.07M |
| December 02, 2025 | 5.34 | 5.85 | 5.85 | 5.85 | 5.31 | 44.09M |
| December 01, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.28 | 6.63M |
| November 28, 2025 | 5.2 | 5.3 | 5.3 | 5.31 | 5.15 | 6.71M |
| November 27, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.13 | 6.41M |
| November 26, 2025 | 5.18 | 5.23 | 5.23 | 5.37 | 5.16 | 11.36M |
| November 25, 2025 | 5.13 | 5.18 | 5.18 | 5.24 | 5.12 | 8.29M |
| November 24, 2025 | 5.11 | 5.16 | 5.16 | 5.23 | 5.09 | 11.67M |
| November 21, 2025 | 5.27 | 5.08 | 5.08 | 5.35 | 5.05 | 15.08M |
| November 20, 2025 | 5.31 | 5.33 | 5.33 | 5.43 | 5.25 | 9.77M |
| November 19, 2025 | 5.42 | 5.28 | 5.28 | 5.49 | 5.26 | 10.09M |
| November 18, 2025 | 5.6 | 5.43 | 5.43 | 5.61 | 5.4 | 13.99M |
| November 17, 2025 | 5.59 | 5.57 | 5.57 | 5.61 | 5.53 | 10.18M |
| November 14, 2025 | 5.64 | 5.61 | 5.61 | 5.71 | 5.6 | 9.64M |
| November 13, 2025 | 5.64 | 5.67 | 5.67 | 5.7 | 5.58 | 8.18M |
| November 12, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.59 | 11.01M |
| November 11, 2025 | 5.63 | 5.68 | 5.68 | 5.71 | 5.58 | 13.16M |
| November 10, 2025 | 5.5 | 5.64 | 5.64 | 5.64 | 5.45 | 15.91M |
| November 07, 2025 | 5.49 | 5.48 | 5.48 | 5.58 | 5.47 | 10.85M |
| November 06, 2025 | 5.56 | 5.5 | 5.5 | 5.59 | 5.45 | 12.95M |
| November 05, 2025 | 5.44 | 5.56 | 5.56 | 5.61 | 5.41 | 16.93M |
| November 04, 2025 | 5.37 | 5.49 | 5.49 | 5.54 | 5.33 | 16.76M |
| November 03, 2025 | 5.36 | 5.36 | 5.36 | 5.47 | 5.34 | 13.2M |
| October 31, 2025 | 5.34 | 5.37 | 5.37 | 5.41 | 5.33 | 10.13M |
| October 30, 2025 | 5.44 | 5.34 | 5.34 | 5.5 | 5.33 | 10.84M |
| October 29, 2025 | 5.5 | 5.41 | 5.41 | 5.52 | 5.35 | 17.14M |
| October 28, 2025 | 5.45 | 5.57 | 5.57 | 5.82 | 5.45 | 24.58M |
| October 27, 2025 | 5.48 | 5.47 | 5.47 | 5.53 | 5.38 | 15.31M |
| October 24, 2025 | 5.6 | 5.46 | 5.46 | 5.71 | 5.44 | 24.3M |
| October 23, 2025 | 5.35 | 5.64 | 5.64 | 5.74 | 5.35 | 36.16M |
| October 22, 2025 | 5.26 | 5.35 | 5.35 | 5.39 | 5.25 | 13.91M |
| October 21, 2025 | 5.18 | 5.28 | 5.28 | 5.29 | 5.16 | 11.22M |
| October 20, 2025 | 5.18 | 5.18 | 5.18 | 5.28 | 5.14 | 12.96M |
| October 17, 2025 | 5.24 | 5.22 | 5.22 | 5.31 | 5.2 | 12.86M |
| October 16, 2025 | 5.35 | 5.24 | 5.24 | 5.35 | 5.22 | 15.16M |
| October 15, 2025 | 5.33 | 5.34 | 5.34 | 5.38 | 5.28 | 15.69M |
| October 14, 2025 | 5.29 | 5.33 | 5.33 | 5.41 | 5.22 | 24.12M |
| October 13, 2025 | 5 | 5.28 | 5.28 | 5.31 | 4.97 | 28.64M |
| October 10, 2025 | 4.93 | 5.16 | 5.16 | 5.21 | 4.92 | 25.59M |
| October 09, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.88 | 10.82M |
| September 30, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.94 | 8.42M |
| September 29, 2025 | 4.92 | 4.98 | 4.98 | 4.98 | 4.83 | 9.8M |
| September 26, 2025 | 4.88 | 4.91 | 4.91 | 4.98 | 4.84 | 9.41M |
| September 25, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.86 | 9.86M |
| September 24, 2025 | 4.82 | 4.91 | 4.91 | 4.93 | 4.78 | 10.82M |
| September 23, 2025 | 4.89 | 4.83 | 4.83 | 4.9 | 4.69 | 14.99M |
| September 22, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.85 | 9.87M |
| September 19, 2025 | 4.97 | 4.94 | 4.94 | 5.02 | 4.88 | 13.66M |
| September 18, 2025 | 5.12 | 4.97 | 4.97 | 5.13 | 4.94 | 19.79M |
| September 17, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.04 | 15.12M |
| September 16, 2025 | 5.14 | 5.1 | 5.1 | 5.17 | 5.08 | 15.51M |
| September 15, 2025 | 5.25 | 5.14 | 5.14 | 5.25 | 5.06 | 20.63M |
| September 12, 2025 | 5.17 | 5.24 | 5.24 | 5.27 | 5.16 | 20.7M |
| September 11, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.1 | 19.03M |
| September 10, 2025 | 5.15 | 5.19 | 5.19 | 5.23 | 5.14 | 19.76M |
| September 09, 2025 | 5.2 | 5.19 | 5.19 | 5.29 | 5.14 | 27.88M |
| September 08, 2025 | 5.25 | 5.23 | 5.23 | 5.3 | 5.16 | 40.09M |
| September 05, 2025 | 5.13 | 5.33 | 5.33 | 5.36 | 5.02 | 38.47M |
| September 04, 2025 | 4.98 | 5.13 | 5.13 | 5.19 | 4.98 | 48.87M |
