5.24
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.23 | 5.24 | 5.24 | 5.27 | 5.2 | 148.56M |
| December 04, 2025 | 5.19 | 5.23 | 5.23 | 5.25 | 5.18 | 161.9M |
| December 03, 2025 | 5.13 | 5.2 | 5.2 | 5.2 | 5.12 | 150.62M |
| December 02, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.1 | 90.84M |
| December 01, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.07 | 109.44M |
| November 28, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.05 | 80.22M |
| November 27, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.04 | 69.94M |
| November 26, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 5.06 | 79.58M |
| November 25, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 5.06 | 104.82M |
| November 24, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5.07 | 119.24M |
| November 21, 2025 | 5.12 | 5.11 | 5.11 | 5.14 | 5.08 | 151.71M |
| November 20, 2025 | 5.13 | 5.14 | 5.14 | 5.16 | 5.12 | 76.96M |
| November 19, 2025 | 5.17 | 5.12 | 5.12 | 5.18 | 5.12 | 87.29M |
| November 18, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.15 | 103.75M |
| November 17, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.19 | 115.49M |
| November 14, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.24 | 84.9M |
| November 13, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.24 | 102.54M |
| November 12, 2025 | 5.29 | 5.28 | 5.28 | 5.36 | 5.27 | 122.27M |
| November 11, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.25 | 98.43M |
| November 10, 2025 | 5.22 | 5.29 | 5.29 | 5.3 | 5.21 | 165.86M |
| November 07, 2025 | 5.21 | 5.21 | 5.21 | 5.22 | 5.19 | 66.01M |
| November 06, 2025 | 5.21 | 5.21 | 5.21 | 5.23 | 5.19 | 86.61M |
| November 05, 2025 | 5.21 | 5.2 | 5.2 | 5.23 | 5.17 | 87.21M |
| November 04, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.19 | 112.58M |
| November 03, 2025 | 5.21 | 5.25 | 5.25 | 5.26 | 5.19 | 114.48M |
| October 31, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.18 | 138.76M |
| October 30, 2025 | 5.23 | 5.23 | 5.23 | 5.25 | 5.2 | 107.82M |
| October 29, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.21 | 84.76M |
| October 28, 2025 | 5.23 | 5.26 | 5.26 | 5.28 | 5.22 | 134.29M |
| October 27, 2025 | 5.21 | 5.22 | 5.22 | 5.25 | 5.18 | 113.53M |
| October 24, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.22 | 98.54M |
| October 23, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.23 | 134.97M |
| October 22, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.18 | 159.75M |
| October 21, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.17 | 130.05M |
| October 20, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.12 | 149.39M |
| October 17, 2025 | 5.17 | 5.16 | 5.16 | 5.22 | 5.14 | 198.72M |
| October 16, 2025 | 5.13 | 5.18 | 5.18 | 5.2 | 5.12 | 208.79M |
| October 15, 2025 | 5.13 | 5.14 | 5.14 | 5.16 | 5.1 | 180.56M |
| October 14, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.07 | 208.31M |
| October 13, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.07 | 183.54M |
| October 10, 2025 | 5.14 | 5.15 | 5.15 | 5.17 | 5.13 | 173.68M |
| October 09, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.1 | 174.32M |
| September 30, 2025 | 5.2 | 5.13 | 5.13 | 5.21 | 5.13 | 205.57M |
| September 29, 2025 | 5.2 | 5.22 | 5.22 | 5.23 | 5.12 | 236.78M |
| September 26, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.18 | 124.85M |
| September 25, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.19 | 129.8M |
| September 24, 2025 | 5.23 | 5.24 | 5.24 | 5.31 | 5.22 | 171.86M |
| September 23, 2025 | 5.16 | 5.22 | 5.22 | 5.24 | 5.14 | 173.97M |
| September 22, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.16 | 92.62M |
| September 19, 2025 | 5.23 | 5.2 | 5.2 | 5.23 | 5.15 | 190.21M |
| September 18, 2025 | 5.28 | 5.23 | 5.23 | 5.29 | 5.2 | 183.06M |
| September 17, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.24 | 142.65M |
| September 16, 2025 | 5.26 | 5.28 | 5.28 | 5.3 | 5.26 | 124M |
| September 15, 2025 | 5.29 | 5.25 | 5.25 | 5.3 | 5.24 | 143.64M |
| September 12, 2025 | 5.31 | 5.28 | 5.28 | 5.32 | 5.27 | 140.71M |
| September 11, 2025 | 5.3 | 5.31 | 5.31 | 5.32 | 5.24 | 186.31M |
| September 10, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.28 | 97.57M |
| September 09, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.28 | 108.94M |
| September 08, 2025 | 5.27 | 5.3 | 5.3 | 5.32 | 5.26 | 151.78M |
| September 05, 2025 | 5.29 | 5.27 | 5.27 | 5.33 | 5.25 | 145.35M |