5.09
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.11 | 5.07 | 5.07 | 5.14 | 5.03 | 10.8M |
| December 03, 2025 | 5.22 | 5.12 | 5.12 | 5.23 | 5.11 | 14.76M |
| December 02, 2025 | 5.26 | 5.22 | 5.22 | 5.26 | 5.16 | 8.85M |
| December 01, 2025 | 5.22 | 5.26 | 5.26 | 5.27 | 5.2 | 9.21M |
| November 28, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.16 | 10.73M |
| November 27, 2025 | 5.22 | 5.21 | 5.21 | 5.26 | 5.18 | 9.49M |
| November 26, 2025 | 5.24 | 5.22 | 5.22 | 5.32 | 5.21 | 12.17M |
| November 25, 2025 | 5.24 | 5.24 | 5.24 | 5.29 | 5.22 | 11.59M |
| November 24, 2025 | 5.16 | 5.23 | 5.23 | 5.26 | 5.13 | 13.3M |
| November 21, 2025 | 5.37 | 5.15 | 5.15 | 5.4 | 5.13 | 27.04M |
| November 20, 2025 | 5.54 | 5.43 | 5.43 | 5.56 | 5.39 | 17.97M |
| November 19, 2025 | 5.69 | 5.52 | 5.52 | 5.71 | 5.48 | 25.86M |
| November 18, 2025 | 5.68 | 5.72 | 5.72 | 5.79 | 5.66 | 22.27M |
| November 17, 2025 | 5.64 | 5.71 | 5.71 | 5.72 | 5.6 | 18.7M |
| November 14, 2025 | 5.69 | 5.65 | 5.65 | 5.73 | 5.65 | 20.7M |
| November 13, 2025 | 5.73 | 5.74 | 5.74 | 5.77 | 5.67 | 23.96M |
| November 12, 2025 | 5.82 | 5.72 | 5.72 | 5.85 | 5.66 | 31.52M |
| November 11, 2025 | 5.58 | 5.79 | 5.79 | 6.07 | 5.58 | 60.85M |
| November 10, 2025 | 5.51 | 5.58 | 5.58 | 5.6 | 5.51 | 18.05M |
| November 07, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.51 | 14.92M |
| November 06, 2025 | 5.57 | 5.56 | 5.56 | 5.58 | 5.5 | 16.4M |
| November 05, 2025 | 5.5 | 5.57 | 5.57 | 5.6 | 5.47 | 19.57M |
| November 04, 2025 | 5.65 | 5.54 | 5.54 | 5.65 | 5.48 | 23.31M |
| November 03, 2025 | 5.52 | 5.65 | 5.65 | 5.66 | 5.48 | 23.15M |
| October 31, 2025 | 5.48 | 5.52 | 5.52 | 5.56 | 5.47 | 19.14M |
| October 30, 2025 | 5.51 | 5.46 | 5.46 | 5.55 | 5.45 | 18.69M |
| October 29, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.48 | 17.63M |
| October 28, 2025 | 5.53 | 5.57 | 5.57 | 5.61 | 5.47 | 21.42M |
| October 27, 2025 | 5.53 | 5.53 | 5.53 | 5.64 | 5.49 | 20.07M |
| October 24, 2025 | 5.53 | 5.5 | 5.5 | 5.58 | 5.47 | 15.34M |
| October 23, 2025 | 5.52 | 5.52 | 5.52 | 5.59 | 5.42 | 17.42M |
| October 22, 2025 | 5.58 | 5.52 | 5.52 | 5.62 | 5.51 | 15.49M |
| October 21, 2025 | 5.43 | 5.62 | 5.62 | 5.63 | 5.42 | 30.78M |
| October 20, 2025 | 5.38 | 5.45 | 5.45 | 5.5 | 5.38 | 17.87M |
| October 17, 2025 | 5.57 | 5.36 | 5.36 | 5.61 | 5.34 | 28.33M |
| October 16, 2025 | 5.75 | 5.57 | 5.57 | 5.75 | 5.55 | 41.25M |
| October 15, 2025 | 5.7 | 5.79 | 5.79 | 5.79 | 5.66 | 22.32M |
| October 14, 2025 | 5.72 | 5.76 | 5.76 | 5.9 | 5.71 | 32.38M |
| October 13, 2025 | 5.57 | 5.7 | 5.7 | 5.72 | 5.45 | 29.65M |
| October 10, 2025 | 5.8 | 5.71 | 5.71 | 5.81 | 5.67 | 28.83M |
| October 09, 2025 | 5.82 | 5.82 | 5.82 | 5.9 | 5.75 | 36.7M |
| September 30, 2025 | 5.83 | 5.74 | 5.74 | 5.94 | 5.73 | 40.76M |
| September 29, 2025 | 5.66 | 5.65 | 5.65 | 5.68 | 5.51 | 22.72M |
| September 26, 2025 | 5.66 | 5.68 | 5.68 | 5.85 | 5.64 | 30.82M |
| September 25, 2025 | 5.77 | 5.67 | 5.67 | 5.85 | 5.66 | 28.84M |
| September 24, 2025 | 5.56 | 5.71 | 5.71 | 5.91 | 5.51 | 40.74M |
| September 23, 2025 | 5.76 | 5.55 | 5.55 | 5.76 | 5.41 | 35.96M |
| September 22, 2025 | 5.78 | 5.75 | 5.75 | 5.84 | 5.68 | 22.18M |
| September 19, 2025 | 5.85 | 5.81 | 5.81 | 6.14 | 5.76 | 43.44M |
| September 18, 2025 | 6 | 5.82 | 5.82 | 6.06 | 5.75 | 36.44M |
| September 17, 2025 | 6.03 | 5.98 | 5.98 | 6.11 | 5.96 | 28.71M |
| September 16, 2025 | 5.91 | 6.06 | 6.06 | 6.08 | 5.85 | 35.28M |
| September 15, 2025 | 6.15 | 5.91 | 5.91 | 6.15 | 5.88 | 35.13M |
| September 12, 2025 | 5.99 | 6.1 | 6.1 | 6.15 | 5.95 | 39.05M |
| September 11, 2025 | 5.75 | 6.01 | 6.01 | 6.08 | 5.65 | 48.64M |
| September 10, 2025 | 5.69 | 5.73 | 5.73 | 5.82 | 5.66 | 19.36M |
| September 09, 2025 | 5.79 | 5.67 | 5.67 | 5.81 | 5.65 | 22.26M |
| September 08, 2025 | 5.85 | 5.81 | 5.81 | 5.9 | 5.76 | 22.38M |
| September 05, 2025 | 5.72 | 5.85 | 5.85 | 5.87 | 5.63 | 27.02M |
| September 04, 2025 | 5.8 | 5.72 | 5.72 | 5.89 | 5.6 | 30.52M |