5.06
-0.03(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.1 | 5.06 | 5.06 | 5.14 | 4.98 | 17.18M |
| December 03, 2025 | 5.12 | 5.09 | 5.09 | 5.15 | 5.06 | 17.11M |
| December 02, 2025 | 5.09 | 5.14 | 5.14 | 5.17 | 5.05 | 17.2M |
| December 01, 2025 | 5.12 | 5.1 | 5.1 | 5.17 | 5.09 | 15.24M |
| November 28, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 4.98 | 22.36M |
| November 27, 2025 | 5.03 | 5.07 | 5.07 | 5.22 | 5.02 | 30.62M |
| November 26, 2025 | 5 | 5.06 | 5.06 | 5.08 | 4.98 | 19.67M |
| November 25, 2025 | 4.94 | 5 | 5 | 5.04 | 4.92 | 20.78M |
| November 24, 2025 | 5 | 4.92 | 4.92 | 5.14 | 4.85 | 46.95M |
| November 21, 2025 | 5.14 | 4.94 | 4.94 | 5.25 | 4.94 | 43.74M |
| November 20, 2025 | 5.44 | 5.18 | 5.18 | 5.44 | 5.14 | 26.51M |
| November 19, 2025 | 5.5 | 5.39 | 5.39 | 5.55 | 5.28 | 24.14M |
| November 18, 2025 | 5.69 | 5.48 | 5.48 | 5.69 | 5.46 | 28.66M |
| November 17, 2025 | 5.7 | 5.67 | 5.67 | 5.71 | 5.55 | 21.1M |
| November 14, 2025 | 5.59 | 5.67 | 5.67 | 5.8 | 5.58 | 26.26M |
| November 13, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.54 | 20.91M |
| November 12, 2025 | 5.7 | 5.63 | 5.63 | 5.81 | 5.59 | 24.73M |
| November 11, 2025 | 5.52 | 5.69 | 5.69 | 5.7 | 5.46 | 24.94M |
| November 10, 2025 | 5.51 | 5.52 | 5.52 | 5.55 | 5.45 | 20.9M |
| November 07, 2025 | 5.5 | 5.5 | 5.5 | 5.65 | 5.43 | 24.65M |
| November 06, 2025 | 5.62 | 5.47 | 5.47 | 5.63 | 5.45 | 24.44M |
| November 05, 2025 | 5.53 | 5.63 | 5.63 | 5.72 | 5.45 | 42.8M |
| November 04, 2025 | 5.49 | 5.55 | 5.55 | 5.64 | 5.39 | 58.56M |
| November 03, 2025 | 5.13 | 5.43 | 5.43 | 5.51 | 5.13 | 64.45M |
| October 31, 2025 | 5.08 | 5.15 | 5.15 | 5.16 | 5.07 | 13.98M |
| October 30, 2025 | 5.09 | 5.07 | 5.07 | 5.12 | 5.04 | 12.07M |
| October 29, 2025 | 5.15 | 5.09 | 5.09 | 5.18 | 5.06 | 12.79M |
| October 28, 2025 | 5.06 | 5.17 | 5.17 | 5.19 | 5.05 | 19.98M |
| October 27, 2025 | 5.06 | 5.07 | 5.07 | 5.09 | 5.03 | 9.33M |
| October 24, 2025 | 5.08 | 5.06 | 5.06 | 5.11 | 5.05 | 9.29M |
| October 23, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.06 | 11.8M |
| October 22, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.04 | 11.66M |
| October 21, 2025 | 5 | 5.06 | 5.06 | 5.1 | 4.96 | 12.58M |
| October 20, 2025 | 4.97 | 4.98 | 4.98 | 5.03 | 4.97 | 5.75M |
| October 17, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.96 | 9.57M |
| October 16, 2025 | 5.03 | 5 | 5 | 5.06 | 4.99 | 7.83M |
| October 15, 2025 | 4.99 | 5.03 | 5.03 | 5.07 | 4.99 | 10.77M |
| October 14, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.97 | 9.33M |
| October 13, 2025 | 4.91 | 4.97 | 4.97 | 4.99 | 4.86 | 8.69M |
| October 10, 2025 | 4.93 | 4.99 | 4.99 | 5 | 4.93 | 11.47M |
| October 09, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.92 | 7.49M |
| September 30, 2025 | 4.94 | 4.97 | 4.97 | 4.98 | 4.94 | 6.8M |
| September 29, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.92 | 7.28M |
| September 26, 2025 | 4.94 | 4.96 | 4.96 | 5 | 4.93 | 7.07M |
| September 25, 2025 | 4.95 | 4.95 | 4.95 | 5.01 | 4.94 | 8.66M |
| September 24, 2025 | 5 | 4.98 | 4.98 | 5.05 | 4.95 | 14.28M |
| September 23, 2025 | 5.01 | 5.04 | 5.04 | 5.1 | 4.91 | 18.93M |
| September 22, 2025 | 5.07 | 5.03 | 5.03 | 5.09 | 5 | 10.54M |
| September 19, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.03 | 14.71M |
| September 18, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.06 | 17.09M |
| September 17, 2025 | 5.22 | 5.16 | 5.16 | 5.24 | 5.13 | 14.95M |
| September 16, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.12 | 18.46M |
| September 15, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.1 | 9.88M |
| September 12, 2025 | 5.14 | 5.15 | 5.15 | 5.22 | 5.14 | 12.4M |
| September 11, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.11 | 11.36M |
| September 10, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.11 | 10.67M |
| September 09, 2025 | 5.19 | 5.14 | 5.14 | 5.19 | 5.13 | 10.59M |
| September 08, 2025 | 5.15 | 5.17 | 5.17 | 5.2 | 5.13 | 11.69M |
| September 05, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.07 | 16.36M |
| September 04, 2025 | 5.04 | 5.18 | 5.18 | 5.2 | 5.04 | 23.43M |