5.02
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.91 | 5.01 | 5.01 | 5.07 | 4.89 | 43.88M |
| December 03, 2025 | 4.92 | 4.91 | 4.91 | 4.97 | 4.89 | 26.86M |
| December 02, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.88 | 21.16M |
| December 01, 2025 | 5 | 4.96 | 4.96 | 5.02 | 4.93 | 25.15M |
| November 28, 2025 | 4.89 | 4.98 | 4.98 | 4.98 | 4.87 | 31.45M |
| November 27, 2025 | 4.91 | 4.87 | 4.87 | 4.95 | 4.86 | 22.3M |
| November 26, 2025 | 4.97 | 4.91 | 4.91 | 4.99 | 4.88 | 25.11M |
| November 25, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.89 | 30.11M |
| November 24, 2025 | 4.91 | 4.93 | 4.93 | 4.96 | 4.84 | 39.56M |
| November 21, 2025 | 5.03 | 4.8 | 4.8 | 5.04 | 4.8 | 46.56M |
| November 20, 2025 | 5.16 | 5.09 | 5.09 | 5.24 | 5.08 | 32.02M |
| November 19, 2025 | 5.21 | 5.15 | 5.15 | 5.28 | 5.12 | 44.9M |
| November 18, 2025 | 5.63 | 5.29 | 5.29 | 5.65 | 5.24 | 97.85M |
| November 17, 2025 | 5.98 | 5.67 | 5.67 | 6.01 | 5.6 | 102.25M |
| November 14, 2025 | 5.9 | 5.98 | 5.98 | 6.08 | 5.86 | 104.44M |
| November 13, 2025 | 5.84 | 5.99 | 5.99 | 6.13 | 5.78 | 133.48M |
| November 12, 2025 | 5.89 | 5.83 | 5.83 | 5.97 | 5.71 | 147.74M |
| November 11, 2025 | 5.67 | 5.98 | 5.98 | 6.19 | 5.64 | 223.43M |
| November 10, 2025 | 5.58 | 5.63 | 5.63 | 5.7 | 5.53 | 54.22M |
| November 07, 2025 | 5.61 | 5.53 | 5.53 | 5.69 | 5.51 | 65.1M |
| November 06, 2025 | 5.76 | 5.65 | 5.65 | 5.78 | 5.62 | 67.68M |
| November 05, 2025 | 5.58 | 5.8 | 5.8 | 5.81 | 5.53 | 76.62M |
| November 04, 2025 | 5.81 | 5.7 | 5.7 | 5.86 | 5.64 | 66.68M |
| November 03, 2025 | 5.68 | 5.83 | 5.83 | 5.9 | 5.65 | 121.27M |
| October 31, 2025 | 5.6 | 5.62 | 5.62 | 5.95 | 5.59 | 99.31M |
| October 30, 2025 | 5.7 | 5.68 | 5.68 | 5.99 | 5.56 | 140.84M |
| October 29, 2025 | 5.68 | 5.83 | 5.83 | 5.94 | 5.6 | 186.07M |
| October 28, 2025 | 5.59 | 5.5 | 5.5 | 5.61 | 5.41 | 67.87M |
| October 27, 2025 | 5.63 | 5.57 | 5.57 | 5.65 | 5.51 | 60.34M |
| October 24, 2025 | 5.65 | 5.62 | 5.62 | 5.69 | 5.58 | 74.13M |
| October 23, 2025 | 5.71 | 5.68 | 5.68 | 5.78 | 5.46 | 109.5M |
| October 22, 2025 | 5.68 | 5.86 | 5.86 | 6.05 | 5.58 | 138.26M |
| October 21, 2025 | 5.6 | 5.76 | 5.76 | 5.85 | 5.56 | 125.79M |
| October 20, 2025 | 5.68 | 5.53 | 5.53 | 5.88 | 5.47 | 109.28M |
| October 17, 2025 | 5.81 | 5.57 | 5.57 | 5.84 | 5.51 | 127.95M |
| October 16, 2025 | 6.06 | 5.84 | 5.84 | 6.18 | 5.7 | 151.41M |
| October 15, 2025 | 6.39 | 6.19 | 6.19 | 6.39 | 6.01 | 184.3M |
| October 14, 2025 | 6.25 | 6.39 | 6.39 | 6.74 | 6.08 | 269.02M |
| October 13, 2025 | 5.84 | 6.13 | 6.13 | 6.28 | 5.84 | 202.2M |
| October 10, 2025 | 5.7 | 6.41 | 6.41 | 6.68 | 5.65 | 333.98M |
| October 09, 2025 | 5.62 | 6.07 | 6.07 | 6.17 | 5.5 | 304.54M |
| September 30, 2025 | 5.96 | 5.61 | 5.61 | 6.05 | 5.61 | 278.45M |
| September 29, 2025 | 6 | 6.24 | 6.23 | 6.24 | 5.89 | 169.58M |
| September 26, 2025 | 5.16 | 5.67 | 5.67 | 5.67 | 5.11 | 204.83M |
| September 25, 2025 | 4.75 | 5.15 | 5.15 | 5.15 | 4.74 | 52.09M |
| September 24, 2025 | 4.62 | 4.68 | 4.68 | 4.69 | 4.58 | 38.68M |
| September 23, 2025 | 4.78 | 4.64 | 4.64 | 4.78 | 4.53 | 60.77M |
| September 22, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.68 | 50.6M |
| September 19, 2025 | 4.93 | 4.77 | 4.77 | 4.99 | 4.74 | 72.25M |
| September 18, 2025 | 5.15 | 4.95 | 4.95 | 5.27 | 4.85 | 129.01M |
| September 17, 2025 | 4.94 | 5.15 | 5.15 | 5.38 | 4.82 | 125.49M |
| September 16, 2025 | 4.78 | 4.94 | 4.94 | 4.97 | 4.73 | 85.77M |
| September 15, 2025 | 4.84 | 4.79 | 4.79 | 4.89 | 4.76 | 64.22M |
| September 12, 2025 | 4.8 | 4.87 | 4.87 | 4.94 | 4.71 | 100.55M |
| September 11, 2025 | 4.8 | 4.76 | 4.76 | 4.81 | 4.66 | 90.25M |
| September 10, 2025 | 4.92 | 4.85 | 4.85 | 4.92 | 4.77 | 109.08M |
| September 09, 2025 | 4.82 | 5.07 | 5.07 | 5.16 | 4.72 | 174.46M |
| September 08, 2025 | 4.75 | 4.87 | 4.87 | 5.15 | 4.75 | 238.67M |
| September 05, 2025 | 4.25 | 4.68 | 4.68 | 4.68 | 4.24 | 91.8M |
| September 04, 2025 | 4.2 | 4.25 | 4.25 | 4.31 | 4.2 | 36.9M |