5.17
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.16 | 5.15 | 5.15 | 5.18 | 5.13 | 12.86M |
| December 03, 2025 | 5.19 | 5.17 | 5.17 | 5.21 | 5.15 | 12.59M |
| December 02, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.15 | 12.49M |
| December 01, 2025 | 5.17 | 5.21 | 5.21 | 5.22 | 5.16 | 19.99M |
| November 28, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.1 | 28.8M |
| November 27, 2025 | 5.21 | 5.19 | 5.19 | 5.23 | 5.15 | 19.84M |
| November 26, 2025 | 5.3 | 5.22 | 5.22 | 5.33 | 5.21 | 23.03M |
| November 25, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.24 | 26.25M |
| November 24, 2025 | 5.22 | 5.26 | 5.26 | 5.29 | 5.19 | 27.34M |
| November 21, 2025 | 5.38 | 5.2 | 5.2 | 5.43 | 5.2 | 47.76M |
| November 20, 2025 | 5.59 | 5.43 | 5.43 | 5.6 | 5.38 | 67.2M |
| November 19, 2025 | 5.75 | 5.58 | 5.58 | 5.77 | 5.56 | 43.51M |
| November 18, 2025 | 5.81 | 5.74 | 5.74 | 5.83 | 5.66 | 53.18M |
| November 17, 2025 | 5.78 | 5.81 | 5.81 | 5.89 | 5.72 | 69.05M |
| November 14, 2025 | 5.66 | 5.72 | 5.72 | 5.8 | 5.66 | 66.73M |
| November 13, 2025 | 5.66 | 5.69 | 5.69 | 5.88 | 5.66 | 99.74M |
| November 12, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.5 | 29.2M |
| November 11, 2025 | 5.55 | 5.57 | 5.57 | 5.63 | 5.52 | 46.59M |
| November 10, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.47 | 23.07M |
| November 07, 2025 | 5.55 | 5.49 | 5.49 | 5.56 | 5.48 | 32.72M |
| November 06, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.52 | 26.68M |
| November 05, 2025 | 5.5 | 5.56 | 5.56 | 5.65 | 5.48 | 39.24M |
| November 04, 2025 | 5.58 | 5.54 | 5.54 | 5.62 | 5.51 | 29.23M |
| November 03, 2025 | 5.5 | 5.58 | 5.58 | 5.61 | 5.48 | 44.16M |
| October 31, 2025 | 5.56 | 5.52 | 5.52 | 5.61 | 5.51 | 47.66M |
| October 30, 2025 | 5.43 | 5.55 | 5.55 | 5.64 | 5.38 | 80.14M |
| October 29, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.39 | 25.17M |
| October 28, 2025 | 5.41 | 5.46 | 5.46 | 5.52 | 5.38 | 41.56M |
| October 27, 2025 | 5.47 | 5.44 | 5.44 | 5.48 | 5.43 | 28.92M |
| October 24, 2025 | 5.46 | 5.46 | 5.46 | 5.49 | 5.44 | 26.31M |
| October 23, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.37 | 27.03M |
| October 22, 2025 | 5.46 | 5.45 | 5.45 | 5.5 | 5.44 | 23.04M |
| October 21, 2025 | 5.39 | 5.48 | 5.48 | 5.49 | 5.38 | 30.19M |
| October 20, 2025 | 5.35 | 5.4 | 5.4 | 5.41 | 5.35 | 21.98M |
| October 17, 2025 | 5.41 | 5.34 | 5.34 | 5.46 | 5.33 | 30.12M |
| October 16, 2025 | 5.55 | 5.43 | 5.43 | 5.55 | 5.41 | 36M |
| October 15, 2025 | 5.45 | 5.54 | 5.54 | 5.55 | 5.44 | 33.44M |
| October 14, 2025 | 5.58 | 5.46 | 5.46 | 5.62 | 5.44 | 48.64M |
| October 13, 2025 | 5.44 | 5.56 | 5.56 | 5.58 | 5.44 | 51.27M |
| October 10, 2025 | 5.67 | 5.7 | 5.7 | 5.76 | 5.64 | 60.07M |
| October 09, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.6 | 60.12M |
| September 30, 2025 | 5.83 | 5.69 | 5.69 | 5.83 | 5.68 | 59.47M |
| September 29, 2025 | 5.85 | 5.81 | 5.81 | 5.88 | 5.75 | 74.97M |
| September 26, 2025 | 6 | 5.81 | 5.81 | 6.01 | 5.8 | 180.38M |
| September 25, 2025 | 5.5 | 6.07 | 6.07 | 6.07 | 5.49 | 131.65M |
| September 24, 2025 | 5.38 | 5.52 | 5.52 | 5.6 | 5.33 | 48.77M |
| September 23, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.28 | 49.67M |
| September 22, 2025 | 5.53 | 5.48 | 5.48 | 5.53 | 5.42 | 32.53M |
| September 19, 2025 | 5.71 | 5.53 | 5.53 | 5.77 | 5.51 | 57.87M |
| September 18, 2025 | 5.78 | 5.68 | 5.68 | 5.89 | 5.65 | 96.29M |
| September 17, 2025 | 5.72 | 5.83 | 5.83 | 5.99 | 5.58 | 126.98M |
| September 16, 2025 | 5.66 | 5.74 | 5.74 | 5.74 | 5.6 | 86.85M |
| September 15, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.5 | 76.97M |
| September 12, 2025 | 5.41 | 5.57 | 5.57 | 5.64 | 5.4 | 92.63M |
| September 11, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.35 | 28.8M |
| September 10, 2025 | 5.4 | 5.4 | 5.4 | 5.49 | 5.37 | 27.58M |
| September 09, 2025 | 5.38 | 5.39 | 5.39 | 5.44 | 5.35 | 23.92M |
| September 08, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.31 | 22.31M |
| September 05, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.28 | 19.57M |
| September 04, 2025 | 5.37 | 5.31 | 5.31 | 5.4 | 5.25 | 28.97M |
