5.07
+0.07(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.25 | 5 | 5 | 5.29 | 4.97 | 175.95M |
| December 03, 2025 | 5.21 | 5.15 | 5.15 | 5.31 | 5.14 | 239.03M |
| December 02, 2025 | 5.17 | 5.15 | 5.15 | 5.3 | 5.1 | 225.1M |
| December 01, 2025 | 5.29 | 5.27 | 5.27 | 5.41 | 5.21 | 319.94M |
| November 28, 2025 | 4.79 | 4.92 | 4.92 | 4.92 | 4.72 | 136.49M |
| November 27, 2025 | 4.85 | 4.74 | 4.74 | 4.88 | 4.71 | 91.25M |
| November 26, 2025 | 4.73 | 4.75 | 4.75 | 4.82 | 4.71 | 73.3M |
| November 25, 2025 | 4.73 | 4.76 | 4.76 | 4.8 | 4.67 | 98.33M |
| November 24, 2025 | 4.62 | 4.61 | 4.61 | 4.68 | 4.56 | 77.95M |
| November 21, 2025 | 4.85 | 4.6 | 4.6 | 4.85 | 4.59 | 137.7M |
| November 20, 2025 | 4.99 | 4.93 | 4.93 | 5.08 | 4.92 | 87.87M |
| November 19, 2025 | 4.91 | 5.01 | 5.01 | 5.04 | 4.88 | 127.79M |
| November 18, 2025 | 5.15 | 4.89 | 4.89 | 5.16 | 4.85 | 172.49M |
| November 17, 2025 | 5.23 | 5.18 | 5.18 | 5.28 | 5.13 | 160M |
| November 14, 2025 | 5.34 | 5.35 | 5.35 | 5.47 | 5.26 | 184.56M |
| November 13, 2025 | 5.5 | 5.5 | 5.5 | 5.6 | 5.41 | 336.22M |
| November 12, 2025 | 5.28 | 5.27 | 5.27 | 5.39 | 5.15 | 189.69M |
| November 11, 2025 | 5.47 | 5.36 | 5.36 | 5.56 | 5.29 | 275.46M |
| November 10, 2025 | 5.11 | 5.28 | 5.28 | 5.38 | 5.11 | 252.2M |
| November 07, 2025 | 5.03 | 5.04 | 5.04 | 5.08 | 5.01 | 81.44M |
| November 06, 2025 | 5.03 | 5.06 | 5.06 | 5.06 | 4.97 | 103.78M |
| November 05, 2025 | 4.89 | 5.02 | 5.02 | 5.05 | 4.86 | 118.51M |
| November 04, 2025 | 5.16 | 5.01 | 5.01 | 5.23 | 4.96 | 172.13M |
| November 03, 2025 | 5.19 | 5.21 | 5.21 | 5.27 | 5.02 | 227.03M |
| October 31, 2025 | 5.36 | 5.28 | 5.28 | 5.6 | 5.27 | 261.9M |
| October 30, 2025 | 5.3 | 5.31 | 5.31 | 5.52 | 5.26 | 295.09M |
| October 29, 2025 | 5.3 | 5.36 | 5.36 | 5.39 | 5.26 | 232.52M |
| October 28, 2025 | 5.2 | 5.23 | 5.23 | 5.3 | 5.17 | 172.45M |
| October 27, 2025 | 5.18 | 5.3 | 5.3 | 5.35 | 5.17 | 236.41M |
| October 24, 2025 | 5.28 | 5.2 | 5.2 | 5.35 | 5.17 | 220.55M |
| October 23, 2025 | 5.2 | 5.27 | 5.27 | 5.38 | 5.11 | 315.07M |
| October 22, 2025 | 5.15 | 5.38 | 5.38 | 5.43 | 5.1 | 420.99M |
| October 21, 2025 | 5.88 | 5.64 | 5.64 | 5.88 | 5.58 | 523.61M |
| October 20, 2025 | 6 | 5.88 | 5.88 | 6.1 | 5.88 | 388.1M |
| October 17, 2025 | 6.03 | 6.53 | 6.53 | 6.53 | 6.03 | 674.6M |
| October 16, 2025 | 5.5 | 5.94 | 5.94 | 5.94 | 5.45 | 699.56M |
| October 15, 2025 | 5.53 | 5.4 | 5.4 | 5.67 | 5.15 | 464.59M |
| October 14, 2025 | 6.05 | 5.53 | 5.53 | 6.15 | 5.38 | 778.19M |
| October 13, 2025 | 5.06 | 5.59 | 5.59 | 5.59 | 4.83 | 619.39M |
| October 10, 2025 | 4.9 | 5.08 | 5.08 | 5.08 | 4.59 | 260.29M |
| October 09, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.51 | 182.78M |
| September 30, 2025 | 4.03 | 4.2 | 4.2 | 4.34 | 4.03 | 359.5M |
| September 29, 2025 | 4.02 | 3.99 | 3.99 | 4.08 | 3.87 | 271.11M |
| September 26, 2025 | 3.74 | 3.89 | 3.89 | 4.09 | 3.74 | 338.92M |
| September 25, 2025 | 3.89 | 3.76 | 3.76 | 3.94 | 3.76 | 187.43M |
| September 24, 2025 | 3.8 | 3.76 | 3.76 | 3.83 | 3.67 | 194.93M |
| September 23, 2025 | 3.74 | 3.86 | 3.86 | 4.05 | 3.71 | 322.27M |
| September 22, 2025 | 3.75 | 3.75 | 3.75 | 3.78 | 3.63 | 207.45M |
| September 19, 2025 | 3.65 | 3.63 | 3.63 | 3.69 | 3.61 | 108.42M |
| September 18, 2025 | 3.77 | 3.66 | 3.66 | 3.8 | 3.61 | 185.37M |
| September 17, 2025 | 3.82 | 3.82 | 3.82 | 3.85 | 3.75 | 166.46M |
| September 16, 2025 | 3.98 | 3.86 | 3.86 | 4.01 | 3.75 | 249.1M |
| September 15, 2025 | 3.78 | 3.9 | 3.9 | 4 | 3.75 | 361.2M |
| September 12, 2025 | 3.56 | 3.97 | 3.97 | 4.14 | 3.56 | 566.94M |
| September 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 91.37M |
| September 10, 2025 | 4.15 | 4.24 | 4.24 | 4.31 | 4.12 | 256.13M |
| September 09, 2025 | 4.18 | 4.36 | 4.36 | 4.51 | 4.09 | 425.19M |
| September 08, 2025 | 4.15 | 4.11 | 4.11 | 4.29 | 4.05 | 328.31M |
| September 05, 2025 | 3.79 | 4.09 | 4.09 | 4.2 | 3.75 | 488.69M |
| September 04, 2025 | 4.22 | 3.82 | 3.82 | 4.25 | 3.81 | 492.57M |