5.25
+0.08(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.33 | 5.17 | 5.17 | 5.35 | 5.15 | 36.78M |
| December 03, 2025 | 5.31 | 5.29 | 5.29 | 5.59 | 5.25 | 52.78M |
| December 02, 2025 | 5.34 | 5.32 | 5.32 | 5.37 | 5.27 | 27.21M |
| December 01, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.33 | 29.25M |
| November 28, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.29 | 37.28M |
| November 27, 2025 | 5.44 | 5.37 | 5.37 | 5.52 | 5.35 | 42.36M |
| November 26, 2025 | 5.4 | 5.48 | 5.48 | 5.58 | 5.35 | 71.58M |
| November 25, 2025 | 5.37 | 5.36 | 5.36 | 5.45 | 5.34 | 67.63M |
| November 24, 2025 | 5.28 | 5.39 | 5.39 | 5.47 | 5.26 | 85.76M |
| November 21, 2025 | 5.08 | 5.22 | 5.22 | 5.3 | 5.03 | 60.13M |
| November 20, 2025 | 5.15 | 5.1 | 5.1 | 5.16 | 5.03 | 22.74M |
| November 19, 2025 | 5.3 | 5.11 | 5.11 | 5.3 | 5.1 | 39.82M |
| November 18, 2025 | 5.17 | 5.26 | 5.26 | 5.27 | 5.15 | 41.06M |
| November 17, 2025 | 5.08 | 5.18 | 5.18 | 5.19 | 5.07 | 20.57M |
| November 14, 2025 | 5.1 | 5.1 | 5.1 | 5.16 | 5.08 | 11.28M |
| November 13, 2025 | 5.1 | 5.12 | 5.12 | 5.12 | 5.06 | 11.41M |
| November 12, 2025 | 5.14 | 5.11 | 5.11 | 5.18 | 5.09 | 15.37M |
| November 11, 2025 | 5.1 | 5.14 | 5.14 | 5.2 | 5.09 | 18.14M |
| November 10, 2025 | 5.07 | 5.12 | 5.12 | 5.13 | 5.03 | 17.91M |
| November 07, 2025 | 5.09 | 5.03 | 5.03 | 5.11 | 5.02 | 11.64M |
| November 06, 2025 | 5.13 | 5.06 | 5.06 | 5.14 | 5.04 | 15.77M |
| November 05, 2025 | 5.11 | 5.14 | 5.14 | 5.17 | 5.1 | 16.29M |
| November 04, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.07 | 17.95M |
| November 03, 2025 | 5.03 | 5.11 | 5.11 | 5.12 | 5 | 22.5M |
| October 31, 2025 | 4.85 | 5.02 | 5.02 | 5.04 | 4.84 | 26.12M |
| October 30, 2025 | 5 | 4.86 | 4.86 | 5.01 | 4.85 | 28.57M |
| October 29, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 4.98 | 16.33M |
| October 28, 2025 | 5.01 | 5 | 5 | 5.07 | 4.99 | 15.25M |
| October 27, 2025 | 5.12 | 5.04 | 5.04 | 5.14 | 5.02 | 25.75M |
| October 24, 2025 | 5.12 | 5.12 | 5.12 | 5.18 | 5.08 | 35.99M |
| October 23, 2025 | 5.1 | 5.1 | 5.1 | 5.15 | 5 | 34.56M |
| October 22, 2025 | 4.9 | 5.16 | 5.16 | 5.28 | 4.86 | 69.99M |
| October 21, 2025 | 4.73 | 4.95 | 4.95 | 4.98 | 4.69 | 26.68M |
| October 20, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.68 | 9M |
| October 17, 2025 | 4.78 | 4.68 | 4.68 | 4.79 | 4.68 | 11.12M |
| October 16, 2025 | 4.81 | 4.78 | 4.78 | 4.84 | 4.75 | 9.98M |
| October 15, 2025 | 4.77 | 4.82 | 4.82 | 4.83 | 4.76 | 11.05M |
| October 14, 2025 | 4.81 | 4.78 | 4.78 | 4.86 | 4.77 | 15.28M |
| October 13, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.7 | 16.36M |
| October 10, 2025 | 4.9 | 4.92 | 4.92 | 4.95 | 4.88 | 12.96M |
| October 09, 2025 | 4.9 | 4.93 | 4.93 | 4.93 | 4.83 | 13.65M |
| September 30, 2025 | 4.88 | 4.87 | 4.87 | 4.92 | 4.87 | 11.31M |
| September 29, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.82 | 12.28M |
| September 26, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.85 | 16.67M |
| September 25, 2025 | 4.94 | 4.93 | 4.93 | 5.02 | 4.89 | 17.69M |
| September 24, 2025 | 4.84 | 4.94 | 4.94 | 4.95 | 4.83 | 13.68M |
| September 23, 2025 | 4.98 | 4.88 | 4.88 | 4.98 | 4.81 | 17.54M |
| September 22, 2025 | 5 | 4.98 | 4.98 | 5 | 4.93 | 11.87M |
| September 19, 2025 | 4.97 | 5.02 | 5.02 | 5.02 | 4.93 | 16.29M |
| September 18, 2025 | 5.13 | 5 | 5 | 5.13 | 4.97 | 25.94M |
| September 17, 2025 | 5.11 | 5.09 | 5.09 | 5.15 | 5.08 | 21.4M |
| September 16, 2025 | 5 | 5.11 | 5.11 | 5.11 | 4.98 | 30.36M |
| September 15, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.94 | 14.84M |
| September 12, 2025 | 5 | 5.01 | 5.01 | 5.07 | 4.99 | 17.21M |
| September 11, 2025 | 4.98 | 5.01 | 5.01 | 5.02 | 4.91 | 20.51M |
| September 10, 2025 | 4.91 | 5.01 | 5.01 | 5.04 | 4.88 | 29M |
| September 09, 2025 | 4.96 | 4.9 | 4.9 | 4.98 | 4.88 | 16.55M |
| September 08, 2025 | 4.94 | 4.96 | 4.96 | 4.97 | 4.91 | 14.47M |
| September 05, 2025 | 4.87 | 4.93 | 4.93 | 4.93 | 4.82 | 17.55M |
| September 04, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.81 | 19.39M |