5.05
-0.06(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.16 | 5.11 | 5.11 | 5.24 | 5.06 | 7.05M |
| December 03, 2025 | 5.08 | 5.17 | 5.17 | 5.29 | 5.04 | 10.29M |
| December 02, 2025 | 5.22 | 5.08 | 5.08 | 5.22 | 5.05 | 10.32M |
| December 01, 2025 | 5.25 | 5.21 | 5.21 | 5.26 | 5.18 | 5.89M |
| November 28, 2025 | 5.15 | 5.24 | 5.24 | 5.24 | 5.15 | 4.97M |
| November 27, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.18 | 5.37M |
| November 26, 2025 | 5.2 | 5.22 | 5.22 | 5.38 | 5.2 | 8.23M |
| November 25, 2025 | 5.27 | 5.23 | 5.23 | 5.27 | 5.18 | 5.2M |
| November 24, 2025 | 5.26 | 5.23 | 5.23 | 5.3 | 5.16 | 8.55M |
| November 21, 2025 | 5.51 | 5.22 | 5.22 | 5.52 | 5.21 | 18.97M |
| November 20, 2025 | 5.47 | 5.55 | 5.55 | 5.62 | 5.34 | 24.75M |
| November 19, 2025 | 5.4 | 5.47 | 5.47 | 5.67 | 5.3 | 17.57M |
| November 18, 2025 | 5.49 | 5.39 | 5.39 | 5.49 | 5.36 | 6M |
| November 17, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.45 | 5.38M |
| November 14, 2025 | 5.44 | 5.47 | 5.47 | 5.52 | 5.41 | 7.45M |
| November 13, 2025 | 5.47 | 5.44 | 5.44 | 5.49 | 5.42 | 5.98M |
| November 12, 2025 | 5.4 | 5.48 | 5.48 | 5.54 | 5.4 | 8.86M |
| November 11, 2025 | 5.39 | 5.41 | 5.41 | 5.45 | 5.34 | 6.86M |
| November 10, 2025 | 5.45 | 5.41 | 5.41 | 5.48 | 5.36 | 6.26M |
| November 07, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.4 | 6.5M |
| November 06, 2025 | 5.53 | 5.42 | 5.42 | 5.53 | 5.4 | 6.86M |
| November 05, 2025 | 5.45 | 5.5 | 5.5 | 5.51 | 5.43 | 7.65M |
| November 04, 2025 | 5.5 | 5.5 | 5.5 | 5.61 | 5.45 | 14.83M |
| November 03, 2025 | 5.26 | 5.51 | 5.51 | 5.7 | 5.24 | 28.5M |
| October 31, 2025 | 5.21 | 5.27 | 5.27 | 5.28 | 5.16 | 7.96M |
| October 30, 2025 | 5.18 | 5.17 | 5.17 | 5.24 | 5.15 | 5.41M |
| October 29, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.16 | 5.38M |
| October 28, 2025 | 5.25 | 5.24 | 5.24 | 5.32 | 5.22 | 4.79M |
| October 27, 2025 | 5.36 | 5.26 | 5.26 | 5.36 | 5.24 | 7.61M |
| October 24, 2025 | 5.4 | 5.35 | 5.35 | 5.45 | 5.32 | 5.65M |
| October 23, 2025 | 5.36 | 5.36 | 5.36 | 5.41 | 5.32 | 4.85M |
| October 22, 2025 | 5.29 | 5.39 | 5.39 | 5.46 | 5.27 | 9.95M |
| October 21, 2025 | 5.25 | 5.29 | 5.29 | 5.31 | 5.22 | 6.05M |
| October 20, 2025 | 5.15 | 5.28 | 5.28 | 5.28 | 5.15 | 7.49M |
| October 17, 2025 | 5.2 | 5.13 | 5.13 | 5.21 | 5.12 | 5.43M |
| October 16, 2025 | 5.25 | 5.21 | 5.21 | 5.27 | 5.18 | 7.72M |
| October 15, 2025 | 5.18 | 5.26 | 5.26 | 5.26 | 5.15 | 5.93M |
| October 14, 2025 | 5.25 | 5.2 | 5.2 | 5.31 | 5.17 | 7.95M |
| October 13, 2025 | 5.24 | 5.24 | 5.24 | 5.26 | 5.04 | 9.24M |
| October 10, 2025 | 5.4 | 5.34 | 5.34 | 5.45 | 5.32 | 9.77M |
| October 09, 2025 | 5.38 | 5.39 | 5.39 | 5.44 | 5.31 | 6.52M |
| September 30, 2025 | 5.41 | 5.39 | 5.39 | 5.41 | 5.36 | 4.1M |
| September 29, 2025 | 5.35 | 5.4 | 5.4 | 5.41 | 5.31 | 5.64M |
| September 26, 2025 | 5.36 | 5.4 | 5.4 | 5.41 | 5.31 | 5.4M |
| September 25, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.35 | 8.16M |
| September 24, 2025 | 5.42 | 5.43 | 5.43 | 5.46 | 5.35 | 7.01M |
| September 23, 2025 | 5.51 | 5.41 | 5.41 | 5.56 | 5.35 | 10.49M |
| September 22, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.48 | 6.77M |
| September 19, 2025 | 5.58 | 5.56 | 5.56 | 5.67 | 5.51 | 8.97M |
| September 18, 2025 | 5.68 | 5.59 | 5.59 | 5.75 | 5.57 | 11.73M |
| September 17, 2025 | 5.74 | 5.7 | 5.7 | 5.75 | 5.67 | 10.78M |
| September 16, 2025 | 5.62 | 5.74 | 5.74 | 5.79 | 5.61 | 17.45M |
| September 15, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.57 | 7.32M |
| September 12, 2025 | 5.68 | 5.66 | 5.66 | 5.7 | 5.62 | 7.76M |
| September 11, 2025 | 5.61 | 5.64 | 5.64 | 5.67 | 5.54 | 10.34M |
| September 10, 2025 | 5.64 | 5.59 | 5.59 | 5.67 | 5.58 | 8.52M |
| September 09, 2025 | 5.61 | 5.64 | 5.64 | 5.72 | 5.6 | 9.32M |
| September 08, 2025 | 5.7 | 5.64 | 5.64 | 5.71 | 5.58 | 14.86M |
| September 05, 2025 | 5.75 | 5.7 | 5.7 | 5.75 | 5.62 | 13.82M |
| September 04, 2025 | 5.85 | 5.74 | 5.74 | 5.92 | 5.7 | 15.65M |