5.30
+0.03(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.31 | 5.27 | 5.27 | 5.32 | 5.24 | 12.41M |
| December 03, 2025 | 5.29 | 5.3 | 5.3 | 5.33 | 5.28 | 16.13M |
| December 02, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.24 | 14.03M |
| December 01, 2025 | 5.27 | 5.29 | 5.29 | 5.31 | 5.25 | 15.89M |
| November 28, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5.21 | 14.3M |
| November 27, 2025 | 5.29 | 5.24 | 5.24 | 5.29 | 5.23 | 16.69M |
| November 26, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.27 | 15.62M |
| November 25, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.27 | 22.24M |
| November 24, 2025 | 5.32 | 5.29 | 5.29 | 5.35 | 5.25 | 21.92M |
| November 21, 2025 | 5.52 | 5.31 | 5.31 | 5.53 | 5.3 | 42.97M |
| November 20, 2025 | 5.57 | 5.53 | 5.53 | 5.59 | 5.52 | 18.56M |
| November 19, 2025 | 5.59 | 5.55 | 5.55 | 5.62 | 5.52 | 23.73M |
| November 18, 2025 | 5.64 | 5.58 | 5.58 | 5.67 | 5.56 | 23.68M |
| November 17, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.58 | 24.26M |
| November 14, 2025 | 5.74 | 5.68 | 5.68 | 5.77 | 5.68 | 24.43M |
| November 13, 2025 | 5.81 | 5.84 | 5.74 | 5.84 | 5.77 | 25.63M |
| November 12, 2025 | 5.87 | 5.79 | 5.69 | 5.87 | 5.76 | 24.65M |
| November 11, 2025 | 5.82 | 5.85 | 5.75 | 5.89 | 5.82 | 24.45M |
| November 10, 2025 | 5.84 | 5.83 | 5.73 | 5.84 | 5.79 | 24.91M |
| November 07, 2025 | 5.81 | 5.79 | 5.79 | 5.84 | 5.77 | 30.77M |
| November 06, 2025 | 5.69 | 5.81 | 5.81 | 5.85 | 5.69 | 50.59M |
| November 05, 2025 | 5.58 | 5.67 | 5.67 | 5.7 | 5.56 | 37.2M |
| November 04, 2025 | 5.63 | 5.6 | 5.6 | 5.67 | 5.58 | 29M |
| November 03, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.54 | 31.14M |
| October 31, 2025 | 5.68 | 5.58 | 5.58 | 5.68 | 5.55 | 80.6M |
| October 30, 2025 | 5.78 | 5.75 | 5.75 | 5.81 | 5.72 | 32.57M |
| October 29, 2025 | 5.7 | 5.81 | 5.81 | 5.87 | 5.66 | 45.58M |
| October 28, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.66 | 22.91M |
| October 27, 2025 | 5.71 | 5.7 | 5.7 | 5.74 | 5.67 | 28.91M |
| October 24, 2025 | 5.74 | 5.69 | 5.69 | 5.76 | 5.66 | 28.68M |
| October 23, 2025 | 5.68 | 5.74 | 5.74 | 5.74 | 5.64 | 23.79M |
| October 22, 2025 | 5.74 | 5.7 | 5.7 | 5.75 | 5.69 | 18.93M |
| October 21, 2025 | 5.73 | 5.75 | 5.75 | 5.8 | 5.72 | 29.5M |
| October 20, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.66 | 27.56M |
| October 17, 2025 | 5.82 | 5.72 | 5.72 | 5.84 | 5.7 | 31.63M |
| October 16, 2025 | 5.9 | 5.83 | 5.83 | 5.91 | 5.82 | 24.67M |
| October 15, 2025 | 5.92 | 5.9 | 5.9 | 5.97 | 5.85 | 34.41M |
| October 14, 2025 | 5.89 | 5.92 | 5.92 | 6.02 | 5.86 | 47.62M |
| October 13, 2025 | 5.8 | 5.89 | 5.89 | 5.91 | 5.78 | 38.88M |
| October 10, 2025 | 5.92 | 5.93 | 5.93 | 5.96 | 5.87 | 42.62M |
| October 09, 2025 | 5.72 | 5.92 | 5.92 | 5.93 | 5.72 | 66.09M |
| September 30, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.65 | 28.29M |
| September 29, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.61 | 39.25M |
| September 26, 2025 | 5.58 | 5.66 | 5.66 | 5.69 | 5.56 | 37.24M |
| September 25, 2025 | 5.59 | 5.58 | 5.58 | 5.63 | 5.54 | 20.27M |
| September 24, 2025 | 5.52 | 5.61 | 5.61 | 5.62 | 5.51 | 25.18M |
| September 23, 2025 | 5.6 | 5.54 | 5.54 | 5.62 | 5.5 | 35.45M |
| September 22, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.52 | 24.66M |
| September 19, 2025 | 5.68 | 5.6 | 5.6 | 5.69 | 5.56 | 31.4M |
| September 18, 2025 | 5.73 | 5.69 | 5.69 | 5.82 | 5.66 | 42.24M |
| September 17, 2025 | 5.69 | 5.75 | 5.75 | 5.78 | 5.66 | 38.23M |
| September 16, 2025 | 5.76 | 5.69 | 5.69 | 5.77 | 5.65 | 36.46M |
| September 15, 2025 | 5.8 | 5.77 | 5.77 | 5.84 | 5.76 | 27.99M |
| September 12, 2025 | 5.8 | 5.79 | 5.79 | 5.91 | 5.74 | 45.73M |
| September 11, 2025 | 5.75 | 5.8 | 5.8 | 5.81 | 5.74 | 25.86M |
| September 10, 2025 | 5.82 | 5.78 | 5.78 | 5.84 | 5.73 | 26.11M |
| September 09, 2025 | 5.85 | 5.83 | 5.83 | 5.89 | 5.79 | 31.33M |
| September 08, 2025 | 5.88 | 5.84 | 5.84 | 5.95 | 5.83 | 49.73M |
| September 05, 2025 | 5.67 | 5.86 | 5.86 | 5.86 | 5.65 | 58.77M |
| September 04, 2025 | 5.66 | 5.69 | 5.69 | 5.75 | 5.62 | 34.98M |