5.45
+0.04(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.45 | 5.41 | 5.41 | 5.49 | 5.38 | 8.34M |
| December 03, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.42 | 7.44M |
| December 02, 2025 | 5.5 | 5.5 | 5.5 | 5.51 | 5.42 | 9.37M |
| December 01, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.48 | 10.38M |
| November 28, 2025 | 5.44 | 5.5 | 5.5 | 5.51 | 5.4 | 8.62M |
| November 27, 2025 | 5.4 | 5.43 | 5.43 | 5.48 | 5.4 | 7.97M |
| November 26, 2025 | 5.44 | 5.41 | 5.41 | 5.5 | 5.4 | 9.38M |
| November 25, 2025 | 5.41 | 5.43 | 5.43 | 5.49 | 5.41 | 9.95M |
| November 24, 2025 | 5.38 | 5.4 | 5.4 | 5.45 | 5.35 | 12.69M |
| November 21, 2025 | 5.58 | 5.34 | 5.34 | 5.64 | 5.33 | 20.15M |
| November 20, 2025 | 5.55 | 5.63 | 5.63 | 5.69 | 5.44 | 23.15M |
| November 19, 2025 | 5.67 | 5.53 | 5.53 | 5.7 | 5.49 | 16.91M |
| November 18, 2025 | 5.74 | 5.68 | 5.68 | 5.74 | 5.6 | 18.32M |
| November 17, 2025 | 5.77 | 5.74 | 5.74 | 5.79 | 5.7 | 13.98M |
| November 14, 2025 | 5.71 | 5.77 | 5.77 | 5.82 | 5.7 | 18.32M |
| November 13, 2025 | 5.69 | 5.72 | 5.72 | 5.74 | 5.66 | 14.63M |
| November 12, 2025 | 5.75 | 5.71 | 5.68 | 5.83 | 5.7 | 21.18M |
| November 11, 2025 | 5.75 | 5.81 | 5.78 | 5.89 | 5.73 | 20.2M |
| November 10, 2025 | 5.73 | 5.73 | 5.7 | 5.76 | 5.69 | 17.6M |
| November 07, 2025 | 5.61 | 5.72 | 5.72 | 5.81 | 5.6 | 28.85M |
| November 06, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.56 | 21.58M |
| November 05, 2025 | 5.5 | 5.59 | 5.59 | 5.6 | 5.47 | 17.29M |
| November 04, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.49 | 19.03M |
| November 03, 2025 | 5.44 | 5.54 | 5.54 | 5.55 | 5.42 | 24.28M |
| October 31, 2025 | 5.43 | 5.45 | 5.45 | 5.46 | 5.41 | 18.32M |
| October 30, 2025 | 5.39 | 5.45 | 5.45 | 5.52 | 5.38 | 26.76M |
| October 29, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.39 | 20.69M |
| October 28, 2025 | 5.4 | 5.46 | 5.46 | 5.52 | 5.37 | 32.67M |
| October 27, 2025 | 5.56 | 5.45 | 5.45 | 5.67 | 5.4 | 69.68M |
| October 24, 2025 | 5.32 | 5.27 | 5.27 | 5.34 | 5.26 | 12.91M |
| October 23, 2025 | 5.24 | 5.31 | 5.31 | 5.39 | 5.19 | 23.98M |
| October 22, 2025 | 5.23 | 5.24 | 5.24 | 5.31 | 5.22 | 16.92M |
| October 21, 2025 | 5.2 | 5.26 | 5.26 | 5.27 | 5.18 | 15.63M |
| October 20, 2025 | 5.11 | 5.19 | 5.19 | 5.2 | 5.11 | 12.89M |
| October 17, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5.07 | 11.73M |
| October 16, 2025 | 5.22 | 5.17 | 5.17 | 5.26 | 5.13 | 15.06M |
| October 15, 2025 | 5.17 | 5.24 | 5.24 | 5.25 | 5.16 | 13.85M |
| October 14, 2025 | 5.15 | 5.17 | 5.17 | 5.29 | 5.14 | 19.91M |
| October 13, 2025 | 5 | 5.13 | 5.13 | 5.17 | 4.97 | 17.66M |
| October 10, 2025 | 5.19 | 5.16 | 5.16 | 5.25 | 5.14 | 13.14M |
| October 09, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.07 | 23.14M |
| September 30, 2025 | 5.19 | 5.14 | 5.14 | 5.19 | 5.11 | 19.92M |
| September 29, 2025 | 5.12 | 5.25 | 5.25 | 5.34 | 5.03 | 33.24M |
| September 26, 2025 | 4.95 | 5.11 | 5.11 | 5.22 | 4.91 | 26.45M |
| September 25, 2025 | 5.01 | 4.96 | 4.96 | 5.05 | 4.95 | 13.86M |
| September 24, 2025 | 4.95 | 5.02 | 5.02 | 5.03 | 4.92 | 12.94M |
| September 23, 2025 | 5.09 | 4.98 | 4.98 | 5.09 | 4.89 | 19.35M |
| September 22, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.04 | 10.93M |
| September 19, 2025 | 5.13 | 5.08 | 5.08 | 5.15 | 5.04 | 14.94M |
| September 18, 2025 | 5.27 | 5.12 | 5.12 | 5.29 | 5.09 | 23.52M |
| September 17, 2025 | 5.32 | 5.25 | 5.25 | 5.33 | 5.23 | 18.01M |
| September 16, 2025 | 5.26 | 5.32 | 5.32 | 5.45 | 5.2 | 37.56M |
| September 15, 2025 | 5.37 | 5.26 | 5.26 | 5.44 | 5.25 | 23.22M |
| September 12, 2025 | 5.46 | 5.37 | 5.37 | 5.53 | 5.36 | 27.13M |
| September 11, 2025 | 5.4 | 5.47 | 5.47 | 5.47 | 5.33 | 16.27M |
| September 10, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.37 | 10M |
| September 09, 2025 | 5.49 | 5.42 | 5.42 | 5.52 | 5.38 | 13.42M |
| September 08, 2025 | 5.5 | 5.48 | 5.48 | 5.57 | 5.44 | 20.06M |
| September 05, 2025 | 5.4 | 5.49 | 5.49 | 5.52 | 5.4 | 13.94M |
| September 04, 2025 | 5.38 | 5.41 | 5.41 | 5.47 | 5.34 | 13.55M |
