5.12
+0.04(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.14 | 5.08 | 5.08 | 5.23 | 5.02 | 25.76M |
| December 03, 2025 | 5.25 | 5.13 | 5.13 | 5.25 | 5.08 | 32.8M |
| December 02, 2025 | 5.22 | 5.25 | 5.25 | 5.34 | 5.1 | 51.2M |
| December 01, 2025 | 5.1 | 5.23 | 5.23 | 5.38 | 5.07 | 64.6M |
| November 28, 2025 | 4.77 | 5.06 | 5.06 | 5.12 | 4.74 | 73.6M |
| November 27, 2025 | 4.79 | 4.76 | 4.76 | 4.81 | 4.73 | 24.07M |
| November 26, 2025 | 4.7 | 4.82 | 4.82 | 4.95 | 4.62 | 55.74M |
| November 25, 2025 | 4.49 | 4.69 | 4.69 | 4.71 | 4.47 | 32.8M |
| November 24, 2025 | 4.45 | 4.48 | 4.48 | 4.52 | 4.42 | 16.73M |
| November 21, 2025 | 4.65 | 4.45 | 4.45 | 4.67 | 4.43 | 26.86M |
| November 20, 2025 | 4.72 | 4.67 | 4.67 | 4.75 | 4.65 | 17.09M |
| November 19, 2025 | 4.81 | 4.7 | 4.7 | 4.83 | 4.69 | 21.79M |
| November 18, 2025 | 4.94 | 4.82 | 4.82 | 4.94 | 4.78 | 29.69M |
| November 17, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.9 | 20.78M |
| November 14, 2025 | 4.97 | 4.97 | 4.97 | 5.07 | 4.92 | 36.19M |
| November 13, 2025 | 4.89 | 4.96 | 4.96 | 4.98 | 4.87 | 27.02M |
| November 12, 2025 | 4.97 | 4.88 | 4.88 | 4.98 | 4.86 | 23.18M |
| November 11, 2025 | 4.95 | 4.97 | 4.97 | 5.02 | 4.92 | 30.72M |
| November 10, 2025 | 5.01 | 4.94 | 4.94 | 5.04 | 4.9 | 41.3M |
| November 07, 2025 | 4.84 | 5.01 | 5.01 | 5.15 | 4.81 | 60.59M |
| November 06, 2025 | 4.8 | 4.82 | 4.82 | 4.86 | 4.75 | 27.17M |
| November 05, 2025 | 4.67 | 4.8 | 4.8 | 4.82 | 4.65 | 29.84M |
| November 04, 2025 | 4.77 | 4.72 | 4.72 | 4.79 | 4.67 | 26.63M |
| November 03, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.69 | 24.12M |
| October 31, 2025 | 4.79 | 4.76 | 4.76 | 4.83 | 4.74 | 23.87M |
| October 30, 2025 | 4.92 | 4.77 | 4.77 | 4.92 | 4.76 | 33.65M |
| October 29, 2025 | 4.93 | 4.93 | 4.93 | 4.98 | 4.86 | 21.89M |
| October 28, 2025 | 4.86 | 4.93 | 4.93 | 4.98 | 4.82 | 26.44M |
| October 27, 2025 | 4.9 | 4.9 | 4.88 | 4.97 | 4.88 | 21.95M |
| October 24, 2025 | 4.87 | 4.87 | 4.85 | 5.09 | 4.86 | 28.07M |
| October 23, 2025 | 4.92 | 4.85 | 4.83 | 4.93 | 4.76 | 22.19M |
| October 22, 2025 | 4.89 | 4.93 | 4.91 | 5.01 | 4.84 | 28.44M |
| October 21, 2025 | 4.8 | 4.87 | 4.85 | 4.88 | 4.77 | 19.51M |
| October 20, 2025 | 4.77 | 4.81 | 4.79 | 4.84 | 4.77 | 18.77M |
| October 17, 2025 | 4.86 | 4.73 | 4.73 | 4.92 | 4.72 | 22.11M |
| October 16, 2025 | 5 | 4.87 | 4.87 | 5.03 | 4.84 | 30.11M |
| October 15, 2025 | 5 | 5.02 | 5.02 | 5.06 | 4.96 | 20.67M |
| October 14, 2025 | 5.09 | 5 | 5 | 5.18 | 4.99 | 26.71M |
| October 13, 2025 | 4.95 | 5.08 | 5.08 | 5.09 | 4.78 | 26.24M |
| October 10, 2025 | 5.04 | 5.09 | 5.09 | 5.15 | 4.98 | 24.03M |
| October 09, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 4.95 | 26.67M |
| September 30, 2025 | 4.93 | 5.01 | 5.01 | 5.06 | 4.93 | 31.9M |
| September 29, 2025 | 4.91 | 4.92 | 4.92 | 4.95 | 4.69 | 55.26M |
| September 26, 2025 | 5.14 | 5.14 | 5.14 | 5.25 | 5.11 | 24.97M |
| September 25, 2025 | 5.29 | 5.16 | 5.16 | 5.29 | 5.14 | 26.4M |
| September 24, 2025 | 5.24 | 5.3 | 5.3 | 5.31 | 5.15 | 24.13M |
| September 23, 2025 | 5.35 | 5.22 | 5.22 | 5.38 | 5.02 | 46.95M |
| September 22, 2025 | 5.27 | 5.38 | 5.38 | 5.38 | 5.21 | 34.16M |
| September 19, 2025 | 5.28 | 5.27 | 5.27 | 5.36 | 5.22 | 25.65M |
| September 18, 2025 | 5.33 | 5.28 | 5.28 | 5.48 | 5.21 | 51.59M |
| September 17, 2025 | 5.37 | 5.35 | 5.35 | 5.39 | 5.27 | 25.35M |
| September 16, 2025 | 5.33 | 5.37 | 5.37 | 5.37 | 5.25 | 27.19M |
| September 15, 2025 | 5.38 | 5.29 | 5.29 | 5.41 | 5.26 | 35.67M |
| September 12, 2025 | 5.5 | 5.38 | 5.38 | 5.52 | 5.38 | 58.52M |
| September 11, 2025 | 5.33 | 5.56 | 5.56 | 5.61 | 5.22 | 79.14M |
| September 10, 2025 | 5.24 | 5.33 | 5.33 | 5.35 | 5.22 | 49.34M |
| September 09, 2025 | 5.29 | 5.24 | 5.24 | 5.31 | 5.18 | 41.41M |
| September 08, 2025 | 5.27 | 5.29 | 5.29 | 5.35 | 5.22 | 43.75M |
| September 05, 2025 | 5.22 | 5.27 | 5.27 | 5.29 | 5.14 | 37.79M |
| September 04, 2025 | 5.38 | 5.22 | 5.22 | 5.43 | 5.11 | 47.33M |