5.89
+0.54(+10.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.28 | 5.35 | 5.35 | 5.55 | 5.25 | 48.45M |
| December 03, 2025 | 5.25 | 5.25 | 5.25 | 5.33 | 5.24 | 26.57M |
| December 02, 2025 | 5.23 | 5.24 | 5.24 | 5.26 | 5.15 | 19.49M |
| December 01, 2025 | 5.2 | 5.25 | 5.25 | 5.38 | 5.19 | 37.34M |
| November 28, 2025 | 5.09 | 5.17 | 5.17 | 5.19 | 5.05 | 23.21M |
| November 27, 2025 | 5.08 | 5.08 | 5.08 | 5.15 | 5.07 | 20.69M |
| November 26, 2025 | 5.16 | 5.1 | 5.1 | 5.17 | 5.06 | 27.18M |
| November 25, 2025 | 5.11 | 5.14 | 5.14 | 5.22 | 5.1 | 29.56M |
| November 24, 2025 | 5.05 | 5.11 | 5.11 | 5.12 | 5.03 | 29.75M |
| November 21, 2025 | 5.32 | 5.04 | 5.04 | 5.32 | 5.02 | 61.97M |
| November 20, 2025 | 5.34 | 5.4 | 5.4 | 5.42 | 5.22 | 46.87M |
| November 19, 2025 | 5.46 | 5.34 | 5.34 | 5.52 | 5.28 | 33.63M |
| November 18, 2025 | 5.64 | 5.48 | 5.48 | 5.64 | 5.46 | 29.13M |
| November 17, 2025 | 5.67 | 5.64 | 5.64 | 5.77 | 5.59 | 28M |
| November 14, 2025 | 5.73 | 5.71 | 5.71 | 5.79 | 5.65 | 26.31M |
| November 13, 2025 | 5.69 | 5.74 | 5.74 | 5.79 | 5.63 | 24.5M |
| November 12, 2025 | 5.84 | 5.71 | 5.71 | 5.85 | 5.65 | 35.41M |
| November 11, 2025 | 5.86 | 5.86 | 5.86 | 5.91 | 5.83 | 36.07M |
| November 10, 2025 | 6 | 5.85 | 5.85 | 6 | 5.79 | 45.52M |
| November 07, 2025 | 5.84 | 5.95 | 5.95 | 6.08 | 5.83 | 62.57M |
| November 06, 2025 | 5.87 | 5.87 | 5.87 | 5.97 | 5.83 | 78.13M |
| November 05, 2025 | 5.51 | 5.88 | 5.88 | 5.94 | 5.47 | 102.47M |
| November 04, 2025 | 5.45 | 5.54 | 5.54 | 5.61 | 5.45 | 39.52M |
| November 03, 2025 | 5.38 | 5.48 | 5.48 | 5.53 | 5.35 | 54.2M |
| October 31, 2025 | 5.55 | 5.31 | 5.31 | 5.58 | 5.27 | 67.59M |
| October 30, 2025 | 5.64 | 5.53 | 5.53 | 5.64 | 5.5 | 33.1M |
| October 29, 2025 | 5.61 | 5.65 | 5.65 | 5.7 | 5.58 | 25.98M |
| October 28, 2025 | 5.56 | 5.61 | 5.61 | 5.7 | 5.52 | 33.52M |
| October 27, 2025 | 5.53 | 5.57 | 5.57 | 5.59 | 5.5 | 35.19M |
| October 24, 2025 | 5.53 | 5.52 | 5.52 | 5.56 | 5.48 | 25.93M |
| October 23, 2025 | 5.41 | 5.53 | 5.53 | 5.54 | 5.29 | 40.72M |
| October 22, 2025 | 5.4 | 5.44 | 5.44 | 5.53 | 5.33 | 38.6M |
| October 21, 2025 | 5.28 | 5.42 | 5.42 | 5.44 | 5.27 | 31.77M |
| October 20, 2025 | 5.16 | 5.29 | 5.29 | 5.47 | 5.16 | 46.5M |
| October 17, 2025 | 5.55 | 5.11 | 5.11 | 5.56 | 5.09 | 61.61M |
| October 16, 2025 | 5.63 | 5.56 | 5.56 | 5.7 | 5.53 | 25.4M |
| October 15, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.51 | 30.32M |
| October 14, 2025 | 5.71 | 5.58 | 5.58 | 5.75 | 5.57 | 40M |
| October 13, 2025 | 5.4 | 5.7 | 5.7 | 5.72 | 5.34 | 50.48M |
| October 10, 2025 | 5.53 | 5.6 | 5.6 | 5.67 | 5.45 | 49.44M |
| October 09, 2025 | 5.36 | 5.56 | 5.56 | 5.57 | 5.27 | 71.98M |
| September 30, 2025 | 5.14 | 5.24 | 5.24 | 5.33 | 5.12 | 33.51M |
| September 29, 2025 | 5.13 | 5.16 | 5.16 | 5.2 | 5.06 | 21.05M |
| September 26, 2025 | 5.21 | 5.15 | 5.15 | 5.25 | 5.14 | 21.79M |
| September 25, 2025 | 5.16 | 5.2 | 5.2 | 5.25 | 5.15 | 25.09M |
| September 24, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.06 | 19.7M |
| September 23, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5 | 25.33M |
| September 22, 2025 | 5.13 | 5.18 | 5.18 | 5.18 | 5.08 | 16.18M |
| September 19, 2025 | 5.2 | 5.16 | 5.16 | 5.24 | 5.13 | 19.17M |
| September 18, 2025 | 5.26 | 5.21 | 5.21 | 5.34 | 5.15 | 32.92M |
| September 17, 2025 | 5.22 | 5.29 | 5.29 | 5.32 | 5.19 | 24.42M |
| September 16, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.13 | 24.65M |
| September 15, 2025 | 5.28 | 5.21 | 5.21 | 5.3 | 5.19 | 22.62M |
| September 12, 2025 | 5.25 | 5.27 | 5.27 | 5.33 | 5.23 | 25.24M |
| September 11, 2025 | 5.14 | 5.25 | 5.25 | 5.25 | 5.1 | 23.92M |
| September 10, 2025 | 5.22 | 5.16 | 5.16 | 5.24 | 5.13 | 20.97M |
| September 09, 2025 | 5.31 | 5.2 | 5.2 | 5.32 | 5.18 | 24.41M |
| September 08, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.23 | 28.29M |
| September 05, 2025 | 5.25 | 5.31 | 5.31 | 5.32 | 5.2 | 29.56M |
| September 04, 2025 | 5.28 | 5.21 | 5.21 | 5.39 | 5.14 | 27.69M |
