5.43
+0.04(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.34 | 5.89M |
| December 04, 2025 | 5.48 | 5.39 | 5.39 | 5.5 | 5.37 | 10.82M |
| December 03, 2025 | 5.49 | 5.48 | 5.48 | 5.52 | 5.44 | 8.04M |
| December 02, 2025 | 5.45 | 5.48 | 5.48 | 5.49 | 5.43 | 7.92M |
| December 01, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.38 | 13.62M |
| November 28, 2025 | 5.35 | 5.4 | 5.4 | 5.46 | 5.27 | 13.03M |
| November 27, 2025 | 5.33 | 5.35 | 5.35 | 5.38 | 5.3 | 9M |
| November 26, 2025 | 5.33 | 5.32 | 5.32 | 5.38 | 5.3 | 10.89M |
| November 25, 2025 | 5.33 | 5.32 | 5.32 | 5.37 | 5.29 | 10.03M |
| November 24, 2025 | 5.45 | 5.31 | 5.31 | 5.49 | 5.31 | 12.56M |
| November 21, 2025 | 5.63 | 5.4 | 5.4 | 5.64 | 5.4 | 14.13M |
| November 20, 2025 | 5.7 | 5.63 | 5.63 | 5.73 | 5.6 | 10.81M |
| November 19, 2025 | 5.71 | 5.7 | 5.7 | 5.74 | 5.64 | 16.37M |
| November 18, 2025 | 5.82 | 5.7 | 5.7 | 5.87 | 5.64 | 20.28M |
| November 17, 2025 | 5.71 | 5.82 | 5.82 | 5.83 | 5.64 | 22.29M |
| November 14, 2025 | 5.62 | 5.68 | 5.68 | 5.74 | 5.62 | 13.95M |
| November 13, 2025 | 5.55 | 5.63 | 5.63 | 5.69 | 5.5 | 18.81M |
| November 12, 2025 | 5.43 | 5.56 | 5.56 | 5.58 | 5.39 | 24.54M |
| November 11, 2025 | 5.37 | 5.42 | 5.42 | 5.45 | 5.37 | 11.67M |
| November 10, 2025 | 5.33 | 5.37 | 5.37 | 5.39 | 5.29 | 14.04M |
| November 07, 2025 | 5.26 | 5.32 | 5.32 | 5.34 | 5.25 | 15.36M |
| November 06, 2025 | 5.26 | 5.26 | 5.26 | 5.29 | 5.24 | 14.79M |
| November 05, 2025 | 5.23 | 5.26 | 5.26 | 5.27 | 5.19 | 15.53M |
| November 04, 2025 | 5.21 | 5.22 | 5.22 | 5.26 | 5.18 | 21.49M |
| November 03, 2025 | 5.34 | 5.24 | 5.24 | 5.35 | 5.19 | 35.29M |
| October 31, 2025 | 5.44 | 5.34 | 5.34 | 5.44 | 5.28 | 35.48M |
| October 30, 2025 | 5.63 | 5.68 | 5.68 | 5.71 | 5.61 | 9.18M |
| October 29, 2025 | 5.64 | 5.63 | 5.63 | 5.66 | 5.56 | 10.02M |
| October 28, 2025 | 5.7 | 5.66 | 5.66 | 5.77 | 5.66 | 8.27M |
| October 27, 2025 | 5.71 | 5.7 | 5.7 | 5.74 | 5.63 | 12.08M |
| October 24, 2025 | 5.77 | 5.66 | 5.66 | 5.77 | 5.65 | 8.03M |
| October 23, 2025 | 5.64 | 5.75 | 5.75 | 5.76 | 5.64 | 9.16M |
| October 22, 2025 | 5.75 | 5.65 | 5.65 | 5.79 | 5.64 | 9.7M |
| October 21, 2025 | 5.53 | 5.73 | 5.73 | 5.75 | 5.53 | 13.29M |
| October 20, 2025 | 5.6 | 5.55 | 5.55 | 5.61 | 5.51 | 8.46M |
| October 17, 2025 | 5.62 | 5.55 | 5.55 | 5.63 | 5.55 | 9.24M |
| October 16, 2025 | 5.7 | 5.62 | 5.62 | 5.71 | 5.61 | 9.1M |
| October 15, 2025 | 5.65 | 5.68 | 5.68 | 5.72 | 5.63 | 9M |
| October 14, 2025 | 5.65 | 5.63 | 5.63 | 5.73 | 5.62 | 13.02M |
| October 13, 2025 | 5.43 | 5.63 | 5.63 | 5.64 | 5.4 | 16.27M |
| October 10, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.45 | 14.6M |
| October 09, 2025 | 5.36 | 5.48 | 5.48 | 5.5 | 5.35 | 12.59M |
| September 30, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.32 | 9.23M |
| September 29, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.32 | 9.09M |
| September 26, 2025 | 5.38 | 5.4 | 5.4 | 5.44 | 5.34 | 6.1M |
| September 25, 2025 | 5.4 | 5.4 | 5.4 | 5.44 | 5.35 | 7.4M |
| September 24, 2025 | 5.39 | 5.42 | 5.42 | 5.46 | 5.37 | 8.88M |
| September 23, 2025 | 5.35 | 5.42 | 5.42 | 5.43 | 5.27 | 13.23M |
| September 22, 2025 | 5.46 | 5.37 | 5.37 | 5.46 | 5.33 | 8.05M |
| September 19, 2025 | 5.42 | 5.45 | 5.45 | 5.46 | 5.35 | 8.39M |
| September 18, 2025 | 5.53 | 5.4 | 5.4 | 5.53 | 5.36 | 13.52M |
| September 17, 2025 | 5.52 | 5.49 | 5.49 | 5.54 | 5.48 | 9.01M |
| September 16, 2025 | 5.43 | 5.52 | 5.52 | 5.59 | 5.41 | 12.01M |
| September 15, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.4 | 7.56M |
| September 12, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.45 | 10.15M |
| September 11, 2025 | 5.53 | 5.48 | 5.48 | 5.53 | 5.43 | 9.82M |
| September 10, 2025 | 5.48 | 5.53 | 5.53 | 5.56 | 5.48 | 8.08M |
| September 09, 2025 | 5.47 | 5.52 | 5.52 | 5.56 | 5.45 | 11.81M |
| September 08, 2025 | 5.4 | 5.47 | 5.47 | 5.57 | 5.37 | 16.32M |
| September 05, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.35 | 10.2M |