5.07
+0.06000017(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.02 | 5.01 | 5.01 | 5.05 | 4.99 | 5.6M |
| December 03, 2025 | 5.09 | 5.03 | 5.03 | 5.09 | 5 | 7.43M |
| December 02, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.06 | 4.44M |
| December 01, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.04 | 8.99M |
| November 28, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 4.98 | 6.52M |
| November 27, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 5 | 5.84M |
| November 26, 2025 | 5.04 | 5.01 | 5.01 | 5.08 | 5.01 | 6.98M |
| November 25, 2025 | 5.03 | 5.04 | 5.04 | 5.09 | 5.02 | 7.21M |
| November 24, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 4.98 | 7.58M |
| November 21, 2025 | 5.13 | 5.01 | 5.01 | 5.15 | 4.98 | 14.48M |
| November 20, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.11 | 8.3M |
| November 19, 2025 | 5.22 | 5.16 | 5.16 | 5.25 | 5.14 | 10.82M |
| November 18, 2025 | 5.34 | 5.21 | 5.21 | 5.35 | 5.2 | 14.96M |
| November 17, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.28 | 21.93M |
| November 14, 2025 | 5.18 | 5.41 | 5.41 | 5.56 | 5.17 | 44.15M |
| November 13, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.13 | 9.18M |
| November 12, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.14 | 10.38M |
| November 11, 2025 | 5.2 | 5.23 | 5.23 | 5.26 | 5.18 | 13.06M |
| November 10, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.15 | 7.84M |
| November 07, 2025 | 5.16 | 5.17 | 5.17 | 5.2 | 5.12 | 9.61M |
| November 06, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.11 | 8.08M |
| November 05, 2025 | 5.03 | 5.15 | 5.15 | 5.18 | 5.01 | 14.05M |
| November 04, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.04 | 7.95M |
| November 03, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 4.99 | 13.3M |
| October 31, 2025 | 5.09 | 5.08 | 5.08 | 5.14 | 5.07 | 15.36M |
| October 30, 2025 | 5.32 | 5.08 | 5.08 | 5.33 | 5.07 | 43.84M |
| October 29, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.38 | 9.81M |
| October 28, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.35 | 10.59M |
| October 27, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.37 | 11.24M |
| October 24, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.36 | 9.3M |
| October 23, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.31 | 9.43M |
| October 22, 2025 | 5.38 | 5.42 | 5.42 | 5.44 | 5.33 | 13.77M |
| October 21, 2025 | 5.22 | 5.35 | 5.35 | 5.37 | 5.19 | 13.44M |
| October 20, 2025 | 5.19 | 5.22 | 5.22 | 5.22 | 5.16 | 8.89M |
| October 17, 2025 | 5.3 | 5.15 | 5.15 | 5.33 | 5.15 | 10.54M |
| October 16, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.28 | 7.47M |
| October 15, 2025 | 5.29 | 5.36 | 5.36 | 5.37 | 5.27 | 10.86M |
| October 14, 2025 | 5.33 | 5.29 | 5.29 | 5.37 | 5.25 | 9.45M |
| October 13, 2025 | 5.26 | 5.29 | 5.29 | 5.32 | 5.11 | 11.02M |
| October 10, 2025 | 5.29 | 5.35 | 5.35 | 5.38 | 5.25 | 13.88M |
| October 09, 2025 | 5.22 | 5.26 | 5.26 | 5.28 | 5.22 | 7.55M |
| September 30, 2025 | 5.26 | 5.22 | 5.22 | 5.28 | 5.22 | 6.37M |
| September 29, 2025 | 5.18 | 5.24 | 5.24 | 5.27 | 5.13 | 8.24M |
| September 26, 2025 | 5.2 | 5.18 | 5.18 | 5.28 | 5.15 | 8.81M |
| September 25, 2025 | 5.25 | 5.2 | 5.2 | 5.31 | 5.19 | 8.27M |
| September 24, 2025 | 5.18 | 5.26 | 5.26 | 5.28 | 5.16 | 9.66M |
| September 23, 2025 | 5.35 | 5.2 | 5.2 | 5.39 | 5.14 | 15.69M |
| September 22, 2025 | 5.22 | 5.39 | 5.39 | 5.41 | 5.21 | 16.15M |
| September 19, 2025 | 5.28 | 5.23 | 5.23 | 5.3 | 5.2 | 10.7M |
| September 18, 2025 | 5.42 | 5.28 | 5.28 | 5.45 | 5.26 | 15.25M |
| September 17, 2025 | 5.39 | 5.44 | 5.44 | 5.46 | 5.37 | 12.97M |
| September 16, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.34 | 11.19M |
| September 15, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.36 | 9.5M |
| September 12, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.39 | 10.13M |
| September 11, 2025 | 5.36 | 5.43 | 5.43 | 5.45 | 5.32 | 10.6M |
| September 10, 2025 | 5.38 | 5.38 | 5.38 | 5.43 | 5.34 | 8.73M |
| September 09, 2025 | 5.49 | 5.39 | 5.39 | 5.49 | 5.37 | 11.02M |
| September 08, 2025 | 5.42 | 5.48 | 5.48 | 5.48 | 5.4 | 10.79M |
| September 05, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.28 | 10.28M |
| September 04, 2025 | 5.3 | 5.34 | 5.34 | 5.42 | 5.27 | 14.98M |