5.03
+0.16(+3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.92 | 4.87 | 4.87 | 4.94 | 4.84 | 9.73M |
| December 03, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.9 | 11.64M |
| December 02, 2025 | 5 | 4.96 | 4.96 | 5.01 | 4.89 | 11.52M |
| December 01, 2025 | 4.96 | 5 | 5 | 5.09 | 4.96 | 14.96M |
| November 28, 2025 | 4.92 | 4.97 | 4.97 | 5 | 4.9 | 14.97M |
| November 27, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.81 | 10.81M |
| November 26, 2025 | 4.95 | 4.86 | 4.86 | 4.98 | 4.85 | 16.09M |
| November 25, 2025 | 4.91 | 4.96 | 4.96 | 4.99 | 4.89 | 15.66M |
| November 24, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.84 | 16.07M |
| November 21, 2025 | 5.08 | 4.88 | 4.88 | 5.2 | 4.87 | 33.17M |
| November 20, 2025 | 5.04 | 5.14 | 5.14 | 5.19 | 5.04 | 21.02M |
| November 19, 2025 | 5.12 | 5.05 | 5.05 | 5.18 | 5 | 23.15M |
| November 18, 2025 | 5.35 | 5.15 | 5.15 | 5.35 | 5.12 | 26.22M |
| November 17, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.23 | 25.25M |
| November 14, 2025 | 5.43 | 5.31 | 5.31 | 5.56 | 5.3 | 35.97M |
| November 13, 2025 | 5.29 | 5.4 | 5.4 | 5.43 | 5.25 | 32.87M |
| November 12, 2025 | 5.27 | 5.29 | 5.29 | 5.4 | 5.27 | 29.75M |
| November 11, 2025 | 5.38 | 5.34 | 5.34 | 5.47 | 5.33 | 38.47M |
| November 10, 2025 | 5.31 | 5.43 | 5.43 | 5.47 | 5.26 | 61.55M |
| November 07, 2025 | 5.23 | 5.3 | 5.3 | 5.41 | 5.22 | 65.15M |
| November 06, 2025 | 5.42 | 5.28 | 5.28 | 5.61 | 5.23 | 123.03M |
| November 05, 2025 | 4.93 | 5.32 | 5.32 | 5.47 | 4.93 | 103.53M |
| November 04, 2025 | 4.89 | 4.97 | 4.97 | 5.02 | 4.87 | 26.67M |
| November 03, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.79 | 16.48M |
| October 31, 2025 | 4.76 | 4.8 | 4.8 | 4.85 | 4.75 | 12.36M |
| October 30, 2025 | 4.76 | 4.81 | 4.81 | 4.87 | 4.74 | 18.69M |
| October 29, 2025 | 4.73 | 4.75 | 4.75 | 4.79 | 4.71 | 8.38M |
| October 28, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.72 | 8.05M |
| October 27, 2025 | 4.8 | 4.74 | 4.74 | 4.81 | 4.71 | 10.48M |
| October 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.7 | 10.65M |
| October 23, 2025 | 4.72 | 4.77 | 4.77 | 4.77 | 4.63 | 11.43M |
| October 22, 2025 | 4.75 | 4.73 | 4.73 | 4.77 | 4.7 | 9.49M |
| October 21, 2025 | 4.74 | 4.77 | 4.77 | 4.79 | 4.71 | 9.77M |
| October 20, 2025 | 4.67 | 4.74 | 4.74 | 4.75 | 4.65 | 9.09M |
| October 17, 2025 | 4.82 | 4.65 | 4.65 | 4.82 | 4.63 | 15.28M |
| October 16, 2025 | 4.86 | 4.81 | 4.81 | 4.88 | 4.75 | 12.1M |
| October 15, 2025 | 4.74 | 4.85 | 4.85 | 4.85 | 4.72 | 17.33M |
| October 14, 2025 | 4.69 | 4.74 | 4.74 | 4.84 | 4.69 | 16.25M |
| October 13, 2025 | 4.58 | 4.67 | 4.67 | 4.69 | 4.51 | 11.67M |
| October 10, 2025 | 4.61 | 4.69 | 4.69 | 4.7 | 4.59 | 11.77M |
| October 09, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.57 | 7.79M |
| September 30, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.58 | 6.85M |
| September 29, 2025 | 4.57 | 4.64 | 4.64 | 4.66 | 4.51 | 10.76M |
| September 26, 2025 | 4.54 | 4.59 | 4.59 | 4.64 | 4.52 | 10.1M |
| September 25, 2025 | 4.58 | 4.56 | 4.56 | 4.62 | 4.53 | 10.13M |
| September 24, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.52 | 12.68M |
| September 23, 2025 | 4.69 | 4.6 | 4.6 | 4.71 | 4.5 | 14.14M |
| September 22, 2025 | 4.7 | 4.71 | 4.71 | 4.74 | 4.67 | 9.34M |
| September 19, 2025 | 4.78 | 4.72 | 4.72 | 4.82 | 4.7 | 13.64M |
| September 18, 2025 | 4.85 | 4.76 | 4.76 | 4.86 | 4.73 | 16.13M |
| September 17, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.84 | 10.17M |
| September 16, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.8 | 10.89M |
| September 15, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.84 | 8.96M |
| September 12, 2025 | 4.93 | 4.89 | 4.89 | 4.93 | 4.87 | 10.63M |
| September 11, 2025 | 4.85 | 4.92 | 4.92 | 4.92 | 4.82 | 12.18M |
| September 10, 2025 | 4.92 | 4.87 | 4.87 | 4.93 | 4.85 | 9.13M |
| September 09, 2025 | 4.93 | 4.9 | 4.9 | 4.99 | 4.87 | 18.34M |
| September 08, 2025 | 4.85 | 4.95 | 4.95 | 4.95 | 4.83 | 19.79M |
| September 05, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.76 | 14.78M |
| September 04, 2025 | 4.7 | 4.77 | 4.77 | 4.82 | 4.68 | 15.12M |
