5.04
-0.03(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.18 | 5.07 | 5.07 | 5.21 | 5.01 | 5.57M |
| December 03, 2025 | 5.33 | 5.16 | 5.16 | 5.42 | 5.11 | 8.66M |
| December 02, 2025 | 5.28 | 5.38 | 5.38 | 5.48 | 5.26 | 7.16M |
| December 01, 2025 | 5.3 | 5.31 | 5.31 | 5.48 | 5.16 | 7.32M |
| November 28, 2025 | 5.27 | 5.27 | 5.27 | 5.39 | 5.25 | 5.39M |
| November 27, 2025 | 5.2 | 5.28 | 5.28 | 5.4 | 5.11 | 8.02M |
| November 26, 2025 | 5.36 | 5.25 | 5.25 | 5.64 | 5.23 | 13.33M |
| November 25, 2025 | 5.35 | 5.37 | 5.37 | 5.51 | 5.33 | 8.11M |
| November 24, 2025 | 5.15 | 5.34 | 5.34 | 5.34 | 5.07 | 7.48M |
| November 21, 2025 | 5.27 | 5.09 | 5.09 | 5.44 | 5.08 | 7.92M |
| November 20, 2025 | 5.64 | 5.32 | 5.32 | 5.65 | 5.27 | 8.05M |
| November 19, 2025 | 5.62 | 5.54 | 5.54 | 5.81 | 5.37 | 11.74M |
| November 18, 2025 | 5.99 | 5.62 | 5.62 | 6.05 | 5.62 | 12.28M |
| November 17, 2025 | 5.88 | 5.92 | 5.92 | 6.01 | 5.57 | 19.13M |
| November 14, 2025 | 5.63 | 5.76 | 5.76 | 5.76 | 5.56 | 4.43M |
| November 13, 2025 | 5.21 | 5.49 | 5.49 | 5.49 | 5.21 | 4.67M |
| November 12, 2025 | 5.29 | 5.23 | 5.23 | 5.39 | 5.21 | 10.5M |
| November 11, 2025 | 5.36 | 5.28 | 5.28 | 5.6 | 5.27 | 16.93M |
| November 10, 2025 | 5.09 | 5.37 | 5.37 | 5.37 | 5.03 | 17.51M |
| November 07, 2025 | 5.3 | 5.11 | 5.11 | 5.49 | 5.11 | 20.7M |
| November 06, 2025 | 5.88 | 5.38 | 5.38 | 5.88 | 5.32 | 35.3M |
| November 05, 2025 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 3.39M |
| November 04, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.26 | 12.55M |
| November 03, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.47M |
| October 31, 2025 | 4.66 | 4.84 | 4.84 | 4.84 | 4.59 | 9.26M |
| October 30, 2025 | 4.38 | 4.61 | 4.61 | 4.61 | 4.36 | 12.07M |
| October 29, 2025 | 4.5 | 4.39 | 4.39 | 4.54 | 4.38 | 7.01M |
| October 28, 2025 | 4.55 | 4.55 | 4.55 | 4.64 | 4.51 | 5.15M |
| October 27, 2025 | 4.56 | 4.61 | 4.61 | 4.68 | 4.52 | 5.61M |
| October 24, 2025 | 4.6 | 4.57 | 4.57 | 4.62 | 4.53 | 4.14M |
| October 23, 2025 | 4.55 | 4.62 | 4.62 | 4.69 | 4.55 | 3.84M |
| October 22, 2025 | 4.62 | 4.58 | 4.58 | 4.69 | 4.55 | 3.61M |
| October 21, 2025 | 4.53 | 4.57 | 4.57 | 4.58 | 4.49 | 5.99M |
| October 20, 2025 | 4.39 | 4.56 | 4.56 | 4.59 | 4.39 | 8.11M |
| October 17, 2025 | 4.5 | 4.37 | 4.37 | 4.55 | 4.35 | 4.85M |
| October 16, 2025 | 4.67 | 4.51 | 4.51 | 4.81 | 4.51 | 7.61M |
| October 15, 2025 | 4.41 | 4.65 | 4.65 | 4.65 | 4.41 | 5.02M |
| October 14, 2025 | 4.3 | 4.43 | 4.43 | 4.5 | 4.3 | 4.76M |
| October 13, 2025 | 4.27 | 4.29 | 4.29 | 4.33 | 4.17 | 5.28M |
| October 10, 2025 | 4.36 | 4.39 | 4.39 | 4.46 | 4.32 | 4.59M |
| October 09, 2025 | 4.6 | 4.43 | 4.43 | 4.62 | 4.4 | 5.24M |
| September 30, 2025 | 4.65 | 4.63 | 4.63 | 4.8 | 4.61 | 4M |
| September 29, 2025 | 4.62 | 4.62 | 4.62 | 4.7 | 4.5 | 4.43M |
| September 26, 2025 | 4.68 | 4.62 | 4.62 | 4.79 | 4.61 | 7.2M |
| September 25, 2025 | 4.4 | 4.64 | 4.64 | 4.64 | 4.35 | 5.35M |
| September 24, 2025 | 4.4 | 4.42 | 4.42 | 4.48 | 4.3 | 4.8M |
| September 23, 2025 | 4.64 | 4.43 | 4.43 | 4.67 | 4.41 | 7.28M |
| September 22, 2025 | 4.66 | 4.64 | 4.64 | 4.72 | 4.6 | 2.94M |
| September 19, 2025 | 4.65 | 4.67 | 4.67 | 4.79 | 4.6 | 4.66M |
| September 18, 2025 | 4.86 | 4.66 | 4.66 | 4.88 | 4.62 | 8.22M |
| September 17, 2025 | 4.9 | 4.85 | 4.85 | 4.97 | 4.79 | 6.72M |
| September 16, 2025 | 5.02 | 4.94 | 4.94 | 5.1 | 4.92 | 5.12M |
| September 15, 2025 | 4.9 | 5.05 | 5.05 | 5.19 | 4.87 | 7.46M |
| September 12, 2025 | 5.19 | 5.04 | 5.04 | 5.26 | 5 | 11.5M |
| September 11, 2025 | 5.2 | 5.26 | 5.26 | 5.35 | 5.08 | 9.58M |
| September 10, 2025 | 5.23 | 5.15 | 5.15 | 5.26 | 5 | 12.45M |
| September 09, 2025 | 4.86 | 5.12 | 5.12 | 5.12 | 4.85 | 7.26M |
| September 08, 2025 | 4.75 | 4.88 | 4.88 | 4.96 | 4.69 | 7.5M |
| September 05, 2025 | 4.64 | 4.79 | 4.79 | 4.8 | 4.57 | 6.54M |
| September 04, 2025 | 4.8 | 4.66 | 4.66 | 4.81 | 4.54 | 8.77M |
