5.09
+0.03000015(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 5.03 | 6.1M |
| December 03, 2025 | 5.07 | 5.14 | 5.14 | 5.15 | 5.07 | 6.1M |
| December 02, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.05 | 6.14M |
| December 01, 2025 | 5.13 | 5.09 | 5.09 | 5.18 | 5.08 | 5.39M |
| November 28, 2025 | 5.06 | 5.11 | 5.11 | 5.11 | 5.02 | 4.28M |
| November 27, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 5.01 | 4.44M |
| November 26, 2025 | 5.08 | 5.03 | 5.03 | 5.13 | 5.02 | 4.79M |
| November 25, 2025 | 5.07 | 5.09 | 5.09 | 5.13 | 5.04 | 4.9M |
| November 24, 2025 | 5.07 | 5.04 | 5.04 | 5.1 | 5.02 | 6.35M |
| November 21, 2025 | 5.19 | 5.03 | 5.03 | 5.25 | 5.02 | 9.24M |
| November 20, 2025 | 5.2 | 5.22 | 5.22 | 5.25 | 5.18 | 5.88M |
| November 19, 2025 | 5.25 | 5.19 | 5.19 | 5.28 | 5.17 | 5.48M |
| November 18, 2025 | 5.33 | 5.25 | 5.25 | 5.35 | 5.21 | 6.77M |
| November 17, 2025 | 5.37 | 5.35 | 5.35 | 5.38 | 5.3 | 7.12M |
| November 14, 2025 | 5.3 | 5.36 | 5.36 | 5.4 | 5.3 | 7.48M |
| November 13, 2025 | 5.33 | 5.3 | 5.3 | 5.34 | 5.26 | 6.9M |
| November 12, 2025 | 5.35 | 5.31 | 5.31 | 5.37 | 5.3 | 5M |
| November 11, 2025 | 5.3 | 5.36 | 5.36 | 5.36 | 5.3 | 5.07M |
| November 10, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.31 | 6.31M |
| November 07, 2025 | 5.33 | 5.34 | 5.34 | 5.37 | 5.32 | 6.26M |
| November 06, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.29 | 6.8M |
| November 05, 2025 | 5.26 | 5.34 | 5.34 | 5.35 | 5.23 | 8.27M |
| November 04, 2025 | 5.24 | 5.28 | 5.28 | 5.31 | 5.21 | 7.9M |
| November 03, 2025 | 5.15 | 5.23 | 5.23 | 5.23 | 5.11 | 8M |
| October 31, 2025 | 5.13 | 5.14 | 5.14 | 5.19 | 5.11 | 8.58M |
| October 30, 2025 | 5.24 | 5.15 | 5.15 | 5.24 | 5.15 | 11.44M |
| October 29, 2025 | 5.19 | 5.25 | 5.25 | 5.32 | 5.17 | 21.8M |
| October 28, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.07 | 5.71M |
| October 27, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.06 | 5.83M |
| October 24, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.07 | 7.37M |
| October 23, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.06 | 7.77M |
| October 22, 2025 | 5.07 | 5.09 | 5.09 | 5.13 | 5.05 | 7.31M |
| October 21, 2025 | 5 | 5.07 | 5.07 | 5.08 | 4.99 | 6.96M |
| October 20, 2025 | 4.94 | 5 | 5 | 5 | 4.9 | 4.65M |
| October 17, 2025 | 4.96 | 4.94 | 4.94 | 4.98 | 4.92 | 3.86M |
| October 16, 2025 | 5 | 4.96 | 4.96 | 5 | 4.93 | 4.66M |
| October 15, 2025 | 4.99 | 4.99 | 4.99 | 5.02 | 4.96 | 4.92M |
| October 14, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.92 | 5.86M |
| October 13, 2025 | 4.91 | 4.95 | 4.95 | 4.95 | 4.88 | 8.16M |
| October 10, 2025 | 4.89 | 4.98 | 4.98 | 4.99 | 4.88 | 5.41M |
| October 09, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.86 | 4.43M |
| September 30, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.86 | 2.46M |
| September 29, 2025 | 4.85 | 4.9 | 4.9 | 4.9 | 4.8 | 3.95M |
| September 26, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.8 | 4.74M |
| September 25, 2025 | 4.84 | 4.89 | 4.89 | 4.93 | 4.78 | 6.71M |
| September 24, 2025 | 4.8 | 4.85 | 4.85 | 4.86 | 4.79 | 4.02M |
| September 23, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.74 | 5.43M |
| September 22, 2025 | 4.83 | 4.82 | 4.82 | 4.85 | 4.8 | 3.9M |
| September 19, 2025 | 4.88 | 4.85 | 4.85 | 4.9 | 4.82 | 4.57M |
| September 18, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.87 | 8.3M |
| September 17, 2025 | 5.03 | 4.99 | 4.99 | 5.03 | 4.97 | 3.8M |
| September 16, 2025 | 4.99 | 5.01 | 5.01 | 5.02 | 4.96 | 4.28M |
| September 15, 2025 | 5.03 | 4.98 | 4.98 | 5.05 | 4.95 | 5.08M |
| September 12, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 4.92M |
| September 11, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 4.95 | 5.06M |
| September 10, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.99 | 3.47M |
| September 09, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 4.97 | 4.22M |
| September 08, 2025 | 4.97 | 5 | 5 | 5.02 | 4.95 | 5.7M |
| September 05, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.91 | 5.18M |
| September 04, 2025 | 4.89 | 4.98 | 4.98 | 4.99 | 4.87 | 7.55M |
