5.07
+0.03(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.26 | 5.04 | 5.04 | 5.33 | 5.03 | 46.74M |
| December 03, 2025 | 5.09 | 5.09 | 5.09 | 5.13 | 5.04 | 13.76M |
| December 02, 2025 | 5.23 | 5.1 | 5.1 | 5.23 | 5.04 | 22.44M |
| December 01, 2025 | 5.19 | 5.22 | 5.22 | 5.37 | 5.17 | 30.18M |
| November 28, 2025 | 5.48 | 5.19 | 5.19 | 5.58 | 5.12 | 45.37M |
| November 27, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.15 | 14.55M |
| November 26, 2025 | 5.24 | 5.29 | 5.29 | 5.55 | 5.23 | 25.24M |
| November 25, 2025 | 5.24 | 5.21 | 5.21 | 5.27 | 5.2 | 11.95M |
| November 24, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.15 | 13.92M |
| November 21, 2025 | 5.4 | 5.16 | 5.16 | 5.42 | 5.16 | 21.21M |
| November 20, 2025 | 5.43 | 5.45 | 5.45 | 5.55 | 5.43 | 13.76M |
| November 19, 2025 | 5.45 | 5.43 | 5.43 | 5.52 | 5.36 | 15.64M |
| November 18, 2025 | 5.61 | 5.47 | 5.47 | 5.63 | 5.44 | 18.45M |
| November 17, 2025 | 5.66 | 5.63 | 5.63 | 5.74 | 5.57 | 20.73M |
| November 14, 2025 | 5.75 | 5.7 | 5.7 | 5.77 | 5.67 | 25.97M |
| November 13, 2025 | 5.61 | 5.8 | 5.8 | 5.86 | 5.59 | 45.41M |
| November 12, 2025 | 5.59 | 5.63 | 5.63 | 5.7 | 5.5 | 27.9M |
| November 11, 2025 | 5.67 | 5.61 | 5.61 | 5.68 | 5.54 | 24.8M |
| November 10, 2025 | 5.5 | 5.66 | 5.66 | 5.7 | 5.48 | 39.08M |
| November 07, 2025 | 5.45 | 5.46 | 5.46 | 5.51 | 5.43 | 28.3M |
| November 06, 2025 | 5.33 | 5.54 | 5.54 | 5.64 | 5.33 | 46.25M |
| November 05, 2025 | 5.16 | 5.35 | 5.35 | 5.39 | 5.16 | 22.15M |
| November 04, 2025 | 5.32 | 5.29 | 5.29 | 5.36 | 5.25 | 20.98M |
| November 03, 2025 | 5.3 | 5.33 | 5.33 | 5.35 | 5.26 | 22.1M |
| October 31, 2025 | 5.36 | 5.29 | 5.29 | 5.41 | 5.28 | 30.28M |
| October 30, 2025 | 5.39 | 5.41 | 5.41 | 5.64 | 5.3 | 54.12M |
| October 29, 2025 | 5.21 | 5.4 | 5.4 | 5.64 | 5.15 | 57.81M |
| October 28, 2025 | 5.43 | 5.29 | 5.29 | 5.44 | 5.25 | 34.52M |
| October 27, 2025 | 5.38 | 5.39 | 5.39 | 5.47 | 5.27 | 56.96M |
| October 24, 2025 | 5.58 | 5.41 | 5.41 | 5.73 | 5.4 | 87.23M |
| October 23, 2025 | 6.27 | 5.7 | 5.7 | 6.52 | 5.68 | 135.77M |
| October 22, 2025 | 5.39 | 5.93 | 5.93 | 5.93 | 5.28 | 47.52M |
| October 21, 2025 | 5.17 | 5.39 | 5.39 | 5.43 | 5.17 | 27.77M |
| October 20, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.08 | 17.75M |
| October 17, 2025 | 5.24 | 5.16 | 5.16 | 5.36 | 5.14 | 21.57M |
| October 16, 2025 | 5.18 | 5.26 | 5.26 | 5.27 | 5.16 | 24.69M |
| October 15, 2025 | 5.11 | 5.19 | 5.19 | 5.23 | 5.1 | 20.56M |
| October 14, 2025 | 5.08 | 5.11 | 5.11 | 5.24 | 5.08 | 26.36M |
| October 13, 2025 | 4.97 | 5.05 | 5.05 | 5.07 | 4.9 | 21.42M |
| October 10, 2025 | 4.93 | 5.02 | 5.02 | 5.08 | 4.9 | 25.8M |
| October 09, 2025 | 4.82 | 4.92 | 4.92 | 4.97 | 4.82 | 24.96M |
| September 30, 2025 | 4.73 | 4.74 | 4.74 | 4.8 | 4.72 | 10.52M |
| September 29, 2025 | 4.66 | 4.78 | 4.78 | 4.78 | 4.62 | 15.61M |
| September 26, 2025 | 4.62 | 4.64 | 4.64 | 4.68 | 4.58 | 10.76M |
| September 25, 2025 | 4.65 | 4.63 | 4.63 | 4.69 | 4.61 | 7.77M |
| September 24, 2025 | 4.61 | 4.65 | 4.65 | 4.65 | 4.59 | 9.46M |
| September 23, 2025 | 4.68 | 4.63 | 4.63 | 4.77 | 4.52 | 18.32M |
| September 22, 2025 | 4.77 | 4.69 | 4.69 | 4.77 | 4.63 | 9.87M |
| September 19, 2025 | 4.73 | 4.76 | 4.76 | 4.79 | 4.71 | 10.85M |
| September 18, 2025 | 4.92 | 4.73 | 4.73 | 4.92 | 4.71 | 19.67M |
| September 17, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.86 | 12.64M |
| September 16, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.88 | 10.43M |
| September 15, 2025 | 5.03 | 4.97 | 4.97 | 5.05 | 4.92 | 13.18M |
| September 12, 2025 | 4.92 | 5.01 | 5.01 | 5.05 | 4.92 | 16.25M |
| September 11, 2025 | 4.88 | 4.92 | 4.92 | 4.93 | 4.82 | 9.73M |
| September 10, 2025 | 4.9 | 4.87 | 4.87 | 4.92 | 4.85 | 8.23M |
| September 09, 2025 | 4.91 | 4.9 | 4.9 | 4.98 | 4.88 | 10.23M |
| September 08, 2025 | 4.83 | 4.92 | 4.92 | 4.93 | 4.82 | 10.68M |
| September 05, 2025 | 4.81 | 4.87 | 4.87 | 4.88 | 4.79 | 13.01M |
| September 04, 2025 | 4.82 | 4.81 | 4.81 | 4.87 | 4.75 | 13.59M |
