5.22
-0.09(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.33 | 5.31 | 5.31 | 5.43 | 5.31 | 5.26M |
| December 03, 2025 | 5.48 | 5.37 | 5.37 | 5.52 | 5.34 | 6.78M |
| December 02, 2025 | 5.52 | 5.48 | 5.48 | 5.57 | 5.45 | 6.67M |
| December 01, 2025 | 5.6 | 5.59 | 5.59 | 5.64 | 5.55 | 10.25M |
| November 28, 2025 | 5.39 | 5.7 | 5.7 | 5.73 | 5.39 | 16.61M |
| November 27, 2025 | 5.67 | 5.46 | 5.46 | 5.71 | 5.41 | 14.26M |
| November 26, 2025 | 5.63 | 5.58 | 5.58 | 5.79 | 5.57 | 19.18M |
| November 25, 2025 | 5.3 | 5.57 | 5.57 | 5.57 | 5.3 | 16.95M |
| November 24, 2025 | 5.24 | 5.3 | 5.3 | 5.46 | 5.22 | 13.61M |
| November 21, 2025 | 5.29 | 5.2 | 5.2 | 5.32 | 5.07 | 16.49M |
| November 20, 2025 | 5.51 | 5.3 | 5.3 | 5.59 | 5.28 | 15.06M |
| November 19, 2025 | 5.63 | 5.49 | 5.49 | 5.66 | 5.47 | 10.77M |
| November 18, 2025 | 5.83 | 5.61 | 5.61 | 5.83 | 5.54 | 14.26M |
| November 17, 2025 | 5.75 | 5.82 | 5.82 | 5.9 | 5.62 | 8.89M |
| November 14, 2025 | 5.92 | 5.75 | 5.75 | 5.93 | 5.74 | 11.14M |
| November 13, 2025 | 5.91 | 5.92 | 5.92 | 5.98 | 5.89 | 8.18M |
| November 12, 2025 | 6.01 | 5.92 | 5.92 | 6.05 | 5.9 | 11.22M |
| November 11, 2025 | 6.08 | 6.11 | 6.11 | 6.15 | 6.03 | 13.41M |
| November 10, 2025 | 5.9 | 6.17 | 6.17 | 6.21 | 5.84 | 24.49M |
| November 07, 2025 | 5.9 | 5.91 | 5.91 | 6 | 5.79 | 12.03M |
| November 06, 2025 | 5.99 | 5.91 | 5.91 | 6.05 | 5.88 | 9.84M |
| November 05, 2025 | 5.9 | 5.97 | 5.97 | 6.02 | 5.82 | 12.74M |
| November 04, 2025 | 6.12 | 5.96 | 5.96 | 6.23 | 5.94 | 15.27M |
| November 03, 2025 | 6.11 | 6.13 | 6.13 | 6.16 | 5.9 | 22.12M |
| October 31, 2025 | 6.74 | 6.2 | 6.2 | 6.75 | 6.18 | 21.38M |
| October 30, 2025 | 6.38 | 6.48 | 6.48 | 6.58 | 6.37 | 13.83M |
| October 29, 2025 | 6.79 | 6.45 | 6.45 | 6.79 | 6.44 | 21.38M |
| October 28, 2025 | 6.55 | 6.78 | 6.78 | 6.91 | 6.38 | 22.23M |
| October 27, 2025 | 7.02 | 6.65 | 6.65 | 7.12 | 6.65 | 25.91M |
| October 24, 2025 | 7.06 | 7 | 7 | 7.27 | 7 | 22.8M |
| October 23, 2025 | 7 | 7.2 | 7.2 | 7.28 | 6.72 | 30.71M |
| October 22, 2025 | 7.18 | 6.94 | 6.94 | 7.21 | 6.7 | 42.82M |
| October 21, 2025 | 6.8 | 6.87 | 6.87 | 6.87 | 6.73 | 5.34M |
| October 20, 2025 | 6.29 | 6.54 | 6.54 | 6.54 | 6.29 | 8.52M |
| October 17, 2025 | 6.2 | 6.23 | 6.23 | 6.53 | 6.16 | 29.62M |
| October 16, 2025 | 6.04 | 6.33 | 6.33 | 6.33 | 6.04 | 25.53M |
| October 15, 2025 | 5.98 | 6.03 | 6.03 | 6.13 | 5.9 | 14.83M |
| October 14, 2025 | 6.13 | 6.08 | 6.08 | 6.38 | 6.01 | 19.39M |
| October 13, 2025 | 5.8 | 6.19 | 6.19 | 6.28 | 5.79 | 23.42M |
| October 10, 2025 | 5.78 | 6.08 | 6.08 | 6.19 | 5.75 | 27.48M |
| October 09, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.72 | 28.54M |
| September 30, 2025 | 5.41 | 5.65 | 5.65 | 5.65 | 5.3 | 13.06M |
| September 29, 2025 | 5.63 | 5.38 | 5.38 | 5.73 | 5.34 | 25.1M |
| September 26, 2025 | 5.9 | 5.62 | 5.62 | 6.07 | 5.58 | 29.87M |
| September 25, 2025 | 5.78 | 5.87 | 5.87 | 5.99 | 5.61 | 43.77M |
| September 24, 2025 | 5.44 | 5.7 | 5.7 | 5.7 | 5.33 | 27.66M |
| September 23, 2025 | 5.53 | 5.43 | 5.43 | 5.53 | 5.22 | 47.74M |
| September 22, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.2 | 10.04M |
| September 19, 2025 | 4.88 | 5.02 | 5.02 | 5.02 | 4.83 | 17.27M |
| September 18, 2025 | 4.85 | 4.78 | 4.78 | 4.9 | 4.73 | 21.33M |
| September 17, 2025 | 4.66 | 4.9 | 4.9 | 4.9 | 4.65 | 32.7M |
| September 16, 2025 | 4.64 | 4.67 | 4.67 | 4.73 | 4.6 | 8.54M |
| September 15, 2025 | 4.65 | 4.62 | 4.62 | 4.69 | 4.61 | 6.35M |
| September 12, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.63 | 8.18M |
| September 11, 2025 | 4.69 | 4.66 | 4.66 | 4.7 | 4.63 | 9.48M |
| September 10, 2025 | 4.66 | 4.71 | 4.71 | 4.78 | 4.65 | 8.91M |
| September 09, 2025 | 4.69 | 4.67 | 4.67 | 4.73 | 4.65 | 7.23M |
| September 08, 2025 | 4.73 | 4.69 | 4.69 | 4.75 | 4.66 | 6.46M |
| September 05, 2025 | 4.64 | 4.73 | 4.73 | 4.73 | 4.62 | 7.52M |
| September 04, 2025 | 4.64 | 4.63 | 4.63 | 4.71 | 4.6 | 8.02M |
