5.29
+0.14(+2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.14 | 5.15 | 5.15 | 5.2 | 5.12 | 8.71M |
| December 03, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 5.11 | 8.71M |
| December 02, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.05 | 8.79M |
| December 01, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.06 | 7.64M |
| November 28, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.03 | 13.11M |
| November 27, 2025 | 5 | 5.07 | 5.07 | 5.1 | 4.96 | 11.8M |
| November 26, 2025 | 5.06 | 4.99 | 4.99 | 5.1 | 4.98 | 14M |
| November 25, 2025 | 5.14 | 5.06 | 5.06 | 5.15 | 5.04 | 16.98M |
| November 24, 2025 | 5.04 | 5.13 | 5.13 | 5.17 | 5.03 | 16.01M |
| November 21, 2025 | 5.29 | 5 | 5 | 5.29 | 5 | 19.54M |
| November 20, 2025 | 5.29 | 5.32 | 5.32 | 5.39 | 5.29 | 10.83M |
| November 19, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.27 | 10.38M |
| November 18, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.32 | 12.64M |
| November 17, 2025 | 5.56 | 5.51 | 5.51 | 5.57 | 5.45 | 12.34M |
| November 14, 2025 | 5.66 | 5.56 | 5.56 | 5.69 | 5.56 | 13.06M |
| November 13, 2025 | 5.72 | 5.67 | 5.67 | 5.8 | 5.6 | 27.08M |
| November 12, 2025 | 5.63 | 5.72 | 5.72 | 5.8 | 5.59 | 20.05M |
| November 11, 2025 | 5.59 | 5.64 | 5.64 | 5.66 | 5.56 | 12.33M |
| November 10, 2025 | 5.54 | 5.61 | 5.61 | 5.64 | 5.51 | 15.67M |
| November 07, 2025 | 5.53 | 5.55 | 5.55 | 5.63 | 5.5 | 13.36M |
| November 06, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.47 | 8.25M |
| November 05, 2025 | 5.41 | 5.52 | 5.52 | 5.55 | 5.4 | 11.14M |
| November 04, 2025 | 5.53 | 5.45 | 5.45 | 5.54 | 5.41 | 12.82M |
| November 03, 2025 | 5.53 | 5.53 | 5.53 | 5.55 | 5.46 | 13.82M |
| October 31, 2025 | 5.43 | 5.52 | 5.52 | 5.55 | 5.43 | 19.35M |
| October 30, 2025 | 5.48 | 5.44 | 5.44 | 5.55 | 5.44 | 13.37M |
| October 29, 2025 | 5.5 | 5.51 | 5.51 | 5.58 | 5.47 | 15.43M |
| October 28, 2025 | 5.29 | 5.55 | 5.55 | 5.6 | 5.28 | 37.22M |
| October 27, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.24 | 11.14M |
| October 24, 2025 | 5.4 | 5.29 | 5.29 | 5.43 | 5.25 | 16.15M |
| October 23, 2025 | 5.33 | 5.41 | 5.41 | 5.45 | 5.27 | 18.46M |
| October 22, 2025 | 5.27 | 5.34 | 5.34 | 5.4 | 5.24 | 16.72M |
| October 21, 2025 | 5.2 | 5.28 | 5.28 | 5.33 | 5.19 | 15.39M |
| October 20, 2025 | 5.32 | 5.2 | 5.2 | 5.33 | 5.17 | 17.67M |
| October 17, 2025 | 5.43 | 5.29 | 5.29 | 5.47 | 5.27 | 16.26M |
| October 16, 2025 | 5.46 | 5.45 | 5.45 | 5.5 | 5.38 | 20.45M |
| October 15, 2025 | 5.46 | 5.46 | 5.46 | 5.56 | 5.41 | 30.42M |
| October 14, 2025 | 5.57 | 5.46 | 5.46 | 5.63 | 5.38 | 70.1M |
| October 13, 2025 | 5.15 | 5.57 | 5.57 | 5.71 | 5.15 | 122.02M |
| October 10, 2025 | 4.94 | 5.19 | 5.19 | 5.24 | 4.92 | 30.98M |
| October 09, 2025 | 4.99 | 4.96 | 4.96 | 5.05 | 4.92 | 10.35M |
| September 30, 2025 | 4.98 | 4.93 | 4.93 | 4.99 | 4.9 | 7.41M |
| September 29, 2025 | 4.94 | 4.96 | 4.96 | 4.97 | 4.83 | 7.71M |
| September 26, 2025 | 4.94 | 4.92 | 4.92 | 4.98 | 4.91 | 8.75M |
| September 25, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.94 | 7.53M |
| September 24, 2025 | 4.94 | 5.01 | 5.01 | 5.03 | 4.93 | 8.86M |
| September 23, 2025 | 5.07 | 4.97 | 4.97 | 5.12 | 4.89 | 12.72M |
| September 22, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5 | 9.36M |
| September 19, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.02 | 11.07M |
| September 18, 2025 | 5.19 | 5.07 | 5.07 | 5.19 | 5.04 | 17.69M |
| September 17, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.13 | 10.09M |
| September 16, 2025 | 5.26 | 5.19 | 5.19 | 5.26 | 5.15 | 10.77M |
| September 15, 2025 | 5.25 | 5.24 | 5.24 | 5.3 | 5.17 | 12.81M |
| September 12, 2025 | 5.28 | 5.24 | 5.24 | 5.29 | 5.21 | 10.29M |
| September 11, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.2 | 13.77M |
| September 10, 2025 | 5.21 | 5.29 | 5.29 | 5.31 | 5.19 | 13.79M |
| September 09, 2025 | 5.15 | 5.19 | 5.19 | 5.26 | 5.13 | 12.05M |
| September 08, 2025 | 5.11 | 5.15 | 5.15 | 5.18 | 5.1 | 12.01M |
| September 05, 2025 | 5.04 | 5.14 | 5.14 | 5.19 | 4.97 | 16.94M |
| September 04, 2025 | 5.01 | 5.04 | 5.04 | 5.07 | 4.97 | 10.68M |
