5.05
-0.03(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.04 | 5.08 | 5.08 | 5.09 | 5.01 | 35.14M |
| December 03, 2025 | 5.03 | 5.06 | 5.06 | 5.14 | 5.02 | 46.15M |
| December 02, 2025 | 4.97 | 5.02 | 5.02 | 5.03 | 4.95 | 28.97M |
| December 01, 2025 | 4.9 | 4.97 | 4.97 | 4.98 | 4.89 | 37.3M |
| November 28, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.87 | 34.97M |
| November 27, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 22.9M |
| November 26, 2025 | 4.91 | 4.94 | 4.94 | 4.99 | 4.9 | 30.06M |
| November 25, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.89 | 23.01M |
| November 24, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.88 | 23.61M |
| November 21, 2025 | 4.98 | 4.87 | 4.87 | 4.99 | 4.86 | 42.22M |
| November 20, 2025 | 5.02 | 5 | 5 | 5.04 | 4.98 | 24.28M |
| November 19, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 4.99 | 28.97M |
| November 18, 2025 | 5.1 | 5.05 | 5.05 | 5.13 | 5.03 | 33.39M |
| November 17, 2025 | 5.22 | 5.12 | 5.12 | 5.23 | 5.1 | 45.58M |
| November 14, 2025 | 5.19 | 5.21 | 5.21 | 5.27 | 5.18 | 38.92M |
| November 13, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.17 | 33.51M |
| November 12, 2025 | 5.18 | 5.22 | 5.22 | 5.24 | 5.17 | 45.97M |
| November 11, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.13 | 35.6M |
| November 10, 2025 | 5.12 | 5.17 | 5.17 | 5.17 | 5.09 | 35.63M |
| November 07, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.08 | 30.64M |
| November 06, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.07 | 33.97M |
| November 05, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.06 | 32.6M |
| November 04, 2025 | 5.13 | 5.1 | 5.1 | 5.14 | 5.06 | 38.17M |
| November 03, 2025 | 5.1 | 5.13 | 5.13 | 5.15 | 5.09 | 47.86M |
| October 31, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.06 | 43.39M |
| October 30, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 5.04 | 51.11M |
| October 29, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.99 | 36.88M |
| October 28, 2025 | 5.01 | 5.05 | 5.05 | 5.11 | 5.01 | 77.21M |
| October 27, 2025 | 4.96 | 4.96 | 4.96 | 4.98 | 4.95 | 25.67M |
| October 24, 2025 | 5.01 | 4.95 | 4.95 | 5.02 | 4.93 | 28.07M |
| October 23, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 4.96 | 23.19M |
| October 22, 2025 | 4.97 | 5.01 | 5.01 | 5.08 | 4.96 | 43.06M |
| October 21, 2025 | 4.91 | 4.96 | 4.96 | 4.98 | 4.9 | 39.08M |
| October 20, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.87 | 25.19M |
| October 17, 2025 | 4.93 | 4.88 | 4.88 | 4.95 | 4.87 | 30.88M |
| October 16, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.9 | 28.39M |
| October 15, 2025 | 4.91 | 4.92 | 4.92 | 4.95 | 4.9 | 27.33M |
| October 14, 2025 | 4.91 | 4.91 | 4.91 | 4.94 | 4.9 | 35M |
| October 13, 2025 | 4.86 | 4.91 | 4.91 | 4.91 | 4.84 | 31.35M |
| October 10, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.89 | 31.38M |
| October 09, 2025 | 4.86 | 4.92 | 4.92 | 4.93 | 4.83 | 34.29M |
| September 30, 2025 | 4.89 | 4.85 | 4.85 | 4.9 | 4.85 | 24.76M |
| September 29, 2025 | 4.87 | 4.89 | 4.89 | 4.91 | 4.81 | 30.27M |
| September 26, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.82 | 24.3M |
| September 25, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.87 | 23.89M |
| September 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 25M |
| September 23, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.82 | 45.41M |
| September 22, 2025 | 5 | 4.96 | 4.96 | 5.01 | 4.92 | 38.41M |
| September 19, 2025 | 5.01 | 4.99 | 4.99 | 5.02 | 4.94 | 48.39M |
| September 18, 2025 | 5.02 | 5.02 | 5.02 | 5.09 | 5 | 55.49M |
| September 17, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 5 | 30.18M |
| September 16, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 4.98 | 36.54M |
| September 15, 2025 | 5 | 5.01 | 5.01 | 5.06 | 4.99 | 36.09M |
| September 12, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 4.98 | 34M |
| September 11, 2025 | 4.98 | 5.03 | 5.03 | 5.03 | 4.93 | 50.24M |
| September 10, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.97 | 30.05M |
| September 09, 2025 | 5.06 | 4.99 | 4.99 | 5.06 | 4.96 | 43.16M |
| September 08, 2025 | 4.93 | 5.04 | 5.04 | 5.05 | 4.92 | 82.69M |
| September 05, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.9 | 85.38M |
| September 04, 2025 | 5.02 | 4.96 | 4.96 | 5.04 | 4.91 | 61.83M |