5.18
-0.1(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.3 | 5.28 | 5.28 | 5.34 | 5.26 | 21.63M |
| December 03, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.29 | 32.38M |
| December 02, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.26 | 22.5M |
| December 01, 2025 | 5.19 | 5.3 | 5.3 | 5.31 | 5.19 | 36.77M |
| November 28, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.18 | 16.66M |
| November 27, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.15 | 20.78M |
| November 26, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.16 | 25.63M |
| November 25, 2025 | 5.11 | 5.19 | 5.19 | 5.22 | 5.1 | 32.21M |
| November 24, 2025 | 5.14 | 5.11 | 5.11 | 5.17 | 5.08 | 42.05M |
| November 21, 2025 | 5.28 | 5.14 | 5.14 | 5.29 | 5.14 | 33.42M |
| November 20, 2025 | 5.25 | 5.3 | 5.3 | 5.34 | 5.25 | 25.2M |
| November 19, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.24 | 15.67M |
| November 18, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.22 | 20.72M |
| November 17, 2025 | 5.32 | 5.26 | 5.26 | 5.32 | 5.26 | 27.05M |
| November 14, 2025 | 5.33 | 5.33 | 5.33 | 5.37 | 5.32 | 20.91M |
| November 13, 2025 | 5.39 | 5.33 | 5.33 | 5.39 | 5.3 | 29.51M |
| November 12, 2025 | 5.36 | 5.38 | 5.38 | 5.42 | 5.36 | 29.15M |
| November 11, 2025 | 5.33 | 5.36 | 5.36 | 5.36 | 5.31 | 20.05M |
| November 10, 2025 | 5.3 | 5.31 | 5.31 | 5.33 | 5.28 | 16.56M |
| November 07, 2025 | 5.31 | 5.3 | 5.3 | 5.34 | 5.29 | 20.06M |
| November 06, 2025 | 5.29 | 5.31 | 5.31 | 5.34 | 5.27 | 26.69M |
| November 05, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.25 | 27.49M |
| November 04, 2025 | 5.21 | 5.3 | 5.3 | 5.32 | 5.2 | 38.36M |
| November 03, 2025 | 5.17 | 5.21 | 5.21 | 5.24 | 5.17 | 28.09M |
| October 31, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.13 | 25.12M |
| October 30, 2025 | 5.13 | 5.17 | 5.17 | 5.19 | 5.12 | 29.97M |
| October 29, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.15 | 25.54M |
| October 28, 2025 | 5.24 | 5.24 | 5.24 | 5.28 | 5.19 | 21.07M |
| October 27, 2025 | 5.26 | 5.25 | 5.25 | 5.3 | 5.21 | 25.99M |
| October 24, 2025 | 5.31 | 5.26 | 5.26 | 5.33 | 5.25 | 26.25M |
| October 23, 2025 | 5.31 | 5.33 | 5.33 | 5.37 | 5.28 | 33.49M |
| October 22, 2025 | 5.2 | 5.33 | 5.33 | 5.33 | 5.19 | 35.77M |
| October 21, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.19 | 29.38M |
| October 20, 2025 | 5.24 | 5.23 | 5.23 | 5.24 | 5.14 | 27.08M |
| October 17, 2025 | 5.27 | 5.25 | 5.25 | 5.31 | 5.23 | 28.44M |
| October 16, 2025 | 5.21 | 5.27 | 5.27 | 5.28 | 5.19 | 29.27M |
| October 15, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.16 | 25.33M |
| October 14, 2025 | 5.07 | 5.19 | 5.19 | 5.2 | 5.06 | 34.75M |
| October 13, 2025 | 5.01 | 5.09 | 5.09 | 5.11 | 4.98 | 27.2M |
| October 10, 2025 | 5.03 | 5.07 | 5.07 | 5.11 | 5.01 | 21.86M |
| October 09, 2025 | 4.97 | 5.03 | 5.03 | 5.04 | 4.95 | 26.79M |
| September 30, 2025 | 5.02 | 4.97 | 4.97 | 5.03 | 4.97 | 13.31M |
| September 29, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 4.97 | 19.19M |
| September 26, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.98 | 16.77M |
| September 25, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.98 | 13.2M |
| September 24, 2025 | 4.99 | 5.04 | 5.04 | 5.07 | 4.99 | 14.33M |
| September 23, 2025 | 4.97 | 5.01 | 5.01 | 5.03 | 4.94 | 23.63M |
| September 22, 2025 | 5.03 | 4.98 | 4.98 | 5.05 | 4.97 | 17.81M |
| September 19, 2025 | 5.02 | 5.05 | 5.05 | 5.06 | 4.97 | 23.62M |
| September 18, 2025 | 5.21 | 5.11 | 5.02 | 5.22 | 5.1 | 31.71M |
| September 17, 2025 | 5.22 | 5.22 | 5.13 | 5.24 | 5.18 | 22.36M |
| September 16, 2025 | 5.21 | 5.22 | 5.13 | 5.25 | 5.2 | 20.91M |
| September 15, 2025 | 5.24 | 5.21 | 5.12 | 5.25 | 5.21 | 18.6M |
| September 12, 2025 | 5.31 | 5.24 | 5.15 | 5.32 | 5.24 | 22.73M |
| September 11, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.22 | 29.4M |
| September 10, 2025 | 5.25 | 5.28 | 5.28 | 5.3 | 5.22 | 23.75M |
| September 09, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.21 | 22.77M |
| September 08, 2025 | 5.22 | 5.23 | 5.23 | 5.26 | 5.2 | 21.74M |
| September 05, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.17 | 28.75M |
| September 04, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.14 | 38.31M |
