5.07
-0.02(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.26 | 5.09 | 5.09 | 5.27 | 5.08 | 6.96M |
| December 03, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.15 | 7.39M |
| December 02, 2025 | 5.22 | 5.27 | 5.27 | 5.3 | 5.14 | 6.48M |
| December 01, 2025 | 5.34 | 5.22 | 5.22 | 5.45 | 5.2 | 6.72M |
| November 28, 2025 | 5.22 | 5.37 | 5.37 | 5.38 | 5.12 | 8.08M |
| November 27, 2025 | 5.17 | 5.24 | 5.24 | 5.29 | 5.13 | 5.73M |
| November 26, 2025 | 5.32 | 5.2 | 5.2 | 5.36 | 5.18 | 9.03M |
| November 25, 2025 | 5.33 | 5.29 | 5.29 | 5.39 | 5.24 | 10.17M |
| November 24, 2025 | 5.29 | 5.33 | 5.33 | 5.51 | 5.28 | 14.09M |
| November 21, 2025 | 5.43 | 5.17 | 5.17 | 5.52 | 5.15 | 11.67M |
| November 20, 2025 | 5.63 | 5.43 | 5.43 | 5.65 | 5.33 | 13.97M |
| November 19, 2025 | 5.7 | 5.58 | 5.58 | 5.78 | 5.42 | 14.24M |
| November 18, 2025 | 5.93 | 5.57 | 5.57 | 5.99 | 5.48 | 18.25M |
| November 17, 2025 | 5.53 | 5.81 | 5.81 | 6.05 | 5.47 | 23.56M |
| November 14, 2025 | 5.44 | 5.53 | 5.53 | 5.58 | 5.39 | 7.38M |
| November 13, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.31 | 5.73M |
| November 12, 2025 | 5.43 | 5.4 | 5.4 | 5.47 | 5.36 | 6.08M |
| November 11, 2025 | 5.34 | 5.41 | 5.41 | 5.42 | 5.29 | 6.79M |
| November 10, 2025 | 5.3 | 5.32 | 5.32 | 5.36 | 5.23 | 7.07M |
| November 07, 2025 | 5.28 | 5.3 | 5.3 | 5.35 | 5.21 | 6.12M |
| November 06, 2025 | 5.35 | 5.27 | 5.27 | 5.37 | 5.18 | 7.26M |
| November 05, 2025 | 5.18 | 5.29 | 5.29 | 5.33 | 5.18 | 7.05M |
| November 04, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.16 | 8.3M |
| November 03, 2025 | 5.13 | 5.18 | 5.18 | 5.21 | 5.11 | 8.47M |
| October 31, 2025 | 5.05 | 5.17 | 5.17 | 5.19 | 5.02 | 8.74M |
| October 30, 2025 | 5.08 | 5.07 | 5.07 | 5.2 | 5.05 | 8.22M |
| October 29, 2025 | 5.11 | 5.09 | 5.09 | 5.18 | 5.02 | 6.69M |
| October 28, 2025 | 5.06 | 5.12 | 5.12 | 5.16 | 5.06 | 5.81M |
| October 27, 2025 | 5.1 | 5.09 | 5.09 | 5.17 | 5 | 8.97M |
| October 24, 2025 | 5.14 | 5.1 | 5.1 | 5.18 | 5.01 | 11.45M |
| October 23, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.06 | 11.94M |
| October 22, 2025 | 5.03 | 5.19 | 5.19 | 5.24 | 4.99 | 15.92M |
| October 21, 2025 | 4.87 | 5.01 | 5.01 | 5.02 | 4.8 | 11.23M |
| October 20, 2025 | 4.7 | 4.83 | 4.83 | 4.85 | 4.7 | 5.76M |
| October 17, 2025 | 4.76 | 4.7 | 4.7 | 4.85 | 4.69 | 6.88M |
| October 16, 2025 | 4.79 | 4.78 | 4.78 | 4.85 | 4.75 | 5.77M |
| October 15, 2025 | 4.87 | 4.79 | 4.79 | 4.92 | 4.77 | 6.27M |
| October 14, 2025 | 4.81 | 4.85 | 4.85 | 4.99 | 4.81 | 7.32M |
| October 13, 2025 | 4.65 | 4.8 | 4.8 | 4.87 | 4.58 | 7.91M |
| October 10, 2025 | 4.75 | 4.87 | 4.87 | 4.93 | 4.72 | 9.65M |
| October 09, 2025 | 4.8 | 4.76 | 4.76 | 4.83 | 4.68 | 7.1M |
| September 30, 2025 | 4.85 | 4.82 | 4.82 | 4.89 | 4.78 | 4.48M |
| September 29, 2025 | 4.79 | 4.82 | 4.82 | 4.86 | 4.65 | 6.13M |
| September 26, 2025 | 4.78 | 4.77 | 4.77 | 4.89 | 4.74 | 7.77M |
| September 25, 2025 | 4.87 | 4.79 | 4.79 | 4.88 | 4.76 | 7.05M |
| September 24, 2025 | 4.67 | 4.83 | 4.83 | 4.88 | 4.61 | 9.74M |
| September 23, 2025 | 4.83 | 4.68 | 4.68 | 4.86 | 4.54 | 12.2M |
| September 22, 2025 | 4.88 | 4.87 | 4.87 | 4.92 | 4.77 | 7.37M |
| September 19, 2025 | 4.97 | 4.88 | 4.88 | 4.99 | 4.71 | 12.1M |
| September 18, 2025 | 5.2 | 4.93 | 4.93 | 5.2 | 4.91 | 9.79M |
| September 17, 2025 | 5.18 | 5.16 | 5.16 | 5.2 | 5.06 | 9.59M |
| September 16, 2025 | 5.09 | 5.16 | 5.16 | 5.2 | 5.08 | 11.11M |
| September 15, 2025 | 5.19 | 5.1 | 5.1 | 5.24 | 4.94 | 10.88M |
| September 12, 2025 | 5.15 | 5.16 | 5.16 | 5.25 | 5.09 | 15.41M |
| September 11, 2025 | 5.08 | 5.04 | 5.04 | 5.1 | 4.98 | 10.91M |
| September 10, 2025 | 5.02 | 5.08 | 5.08 | 5.13 | 4.97 | 12.4M |
| September 09, 2025 | 4.9 | 5.06 | 5.06 | 5.36 | 4.86 | 23.43M |
| September 08, 2025 | 4.79 | 4.89 | 4.89 | 4.89 | 4.74 | 8.97M |
| September 05, 2025 | 4.75 | 4.78 | 4.78 | 4.8 | 4.67 | 6.38M |
| September 04, 2025 | 4.68 | 4.75 | 4.75 | 4.83 | 4.61 | 10.3M |