5.02
+0.05(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.97 | 4.97 | 4.97 | 5.05 | 4.9 | 13.08M |
| December 03, 2025 | 5.02 | 4.98 | 4.98 | 5.07 | 4.96 | 12.41M |
| December 02, 2025 | 5.08 | 5.04 | 5.04 | 5.08 | 5 | 12.26M |
| December 01, 2025 | 5.1 | 5.09 | 5.09 | 5.17 | 5.07 | 14.26M |
| November 28, 2025 | 4.94 | 5.09 | 5.09 | 5.09 | 4.92 | 18.93M |
| November 27, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.92 | 12.07M |
| November 26, 2025 | 4.93 | 4.94 | 4.94 | 5.02 | 4.9 | 13.8M |
| November 25, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.87 | 13.42M |
| November 24, 2025 | 4.88 | 4.88 | 4.88 | 4.9 | 4.83 | 14.76M |
| November 21, 2025 | 5.02 | 4.86 | 4.86 | 5.08 | 4.84 | 26.29M |
| November 20, 2025 | 5.17 | 5.08 | 5.08 | 5.22 | 5.05 | 19.24M |
| November 19, 2025 | 5.15 | 5.14 | 5.14 | 5.24 | 5.11 | 16.97M |
| November 18, 2025 | 5.36 | 5.22 | 5.22 | 5.37 | 5.18 | 27.27M |
| November 17, 2025 | 5.33 | 5.39 | 5.39 | 5.43 | 5.33 | 21.48M |
| November 14, 2025 | 5.44 | 5.39 | 5.39 | 5.5 | 5.39 | 21.6M |
| November 13, 2025 | 5.46 | 5.47 | 5.47 | 5.51 | 5.36 | 22.89M |
| November 12, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.45 | 31.67M |
| November 11, 2025 | 5.48 | 5.64 | 5.64 | 5.65 | 5.44 | 47.03M |
| November 10, 2025 | 5.44 | 5.48 | 5.48 | 5.55 | 5.35 | 33.62M |
| November 07, 2025 | 5.39 | 5.47 | 5.47 | 5.67 | 5.25 | 50.07M |
| November 06, 2025 | 5.4 | 5.4 | 5.4 | 5.42 | 5.34 | 25.81M |
| November 05, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.33 | 25.86M |
| November 04, 2025 | 5.6 | 5.46 | 5.46 | 5.6 | 5.4 | 32.01M |
| November 03, 2025 | 5.6 | 5.53 | 5.53 | 5.61 | 5.43 | 39.31M |
| October 31, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.54 | 49.5M |
| October 30, 2025 | 5.58 | 5.73 | 5.73 | 5.89 | 5.46 | 79.27M |
| October 29, 2025 | 5.6 | 5.53 | 5.53 | 5.65 | 5.47 | 71.06M |
| October 28, 2025 | 5.56 | 5.74 | 5.74 | 5.97 | 5.54 | 115.82M |
| October 27, 2025 | 5.45 | 5.43 | 5.43 | 5.54 | 5.39 | 40.1M |
| October 24, 2025 | 5.59 | 5.49 | 5.49 | 5.6 | 5.43 | 49.45M |
| October 23, 2025 | 5.89 | 5.6 | 5.6 | 5.95 | 5.5 | 65.75M |
| October 22, 2025 | 6 | 5.83 | 5.83 | 6.03 | 5.78 | 96.37M |
| October 21, 2025 | 5.72 | 6.07 | 6.07 | 6.07 | 5.57 | 61.86M |
| October 20, 2025 | 5.76 | 5.52 | 5.52 | 5.79 | 5.43 | 87.23M |
| October 17, 2025 | 6.12 | 5.74 | 5.74 | 6.28 | 5.57 | 128.83M |
| October 16, 2025 | 6.72 | 6.14 | 6.14 | 6.73 | 6.13 | 181.52M |
| October 15, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 5.83 | 39.74M |
| October 14, 2025 | 5.33 | 5.56 | 5.56 | 5.89 | 5.33 | 116.91M |
| October 13, 2025 | 5.2 | 5.35 | 5.35 | 5.47 | 5.15 | 99.28M |
| October 10, 2025 | 4.97 | 5.5 | 5.5 | 5.5 | 4.97 | 88.15M |
| October 09, 2025 | 5.34 | 5 | 5 | 5.34 | 4.98 | 117.29M |
| September 30, 2025 | 5 | 5.1 | 5.1 | 5.1 | 4.9 | 32.31M |
| September 29, 2025 | 4.62 | 4.64 | 4.64 | 4.69 | 4.51 | 27.05M |
| September 26, 2025 | 4.59 | 4.65 | 4.65 | 4.85 | 4.55 | 32.16M |
| September 25, 2025 | 4.69 | 4.59 | 4.59 | 4.73 | 4.59 | 17.14M |
| September 24, 2025 | 4.71 | 4.69 | 4.69 | 4.74 | 4.64 | 15.69M |
| September 23, 2025 | 4.64 | 4.71 | 4.71 | 4.73 | 4.5 | 25.52M |
| September 22, 2025 | 4.62 | 4.64 | 4.64 | 4.67 | 4.57 | 17.74M |
| September 19, 2025 | 4.75 | 4.61 | 4.61 | 4.75 | 4.57 | 22.98M |
| September 18, 2025 | 4.84 | 4.78 | 4.78 | 4.92 | 4.7 | 28.92M |
| September 17, 2025 | 4.81 | 4.86 | 4.86 | 4.93 | 4.81 | 21.78M |
| September 16, 2025 | 4.75 | 4.86 | 4.86 | 4.88 | 4.7 | 29.73M |
| September 15, 2025 | 4.68 | 4.75 | 4.75 | 4.77 | 4.66 | 25.56M |
| September 12, 2025 | 4.69 | 4.65 | 4.65 | 4.72 | 4.64 | 16.69M |
| September 11, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.53 | 19.61M |
| September 10, 2025 | 4.67 | 4.69 | 4.69 | 4.82 | 4.65 | 24M |
| September 09, 2025 | 4.71 | 4.64 | 4.64 | 4.73 | 4.63 | 16.32M |
| September 08, 2025 | 4.58 | 4.71 | 4.71 | 4.71 | 4.53 | 27.21M |
| September 05, 2025 | 4.5 | 4.62 | 4.62 | 4.64 | 4.42 | 27.66M |
| September 04, 2025 | 4.52 | 4.48 | 4.48 | 4.57 | 4.4 | 20.79M |