4.99
-0.02(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.1 | 5.01 | 5.01 | 5.12 | 4.99 | 7.97M |
| December 03, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.05 | 7.33M |
| December 02, 2025 | 5.21 | 5.17 | 5.17 | 5.21 | 5.11 | 5.3M |
| December 01, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.15 | 9.51M |
| November 28, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.22 | 4.86M |
| November 27, 2025 | 5.29 | 5.27 | 5.27 | 5.34 | 5.22 | 5.82M |
| November 26, 2025 | 5.33 | 5.31 | 5.31 | 5.45 | 5.28 | 7.41M |
| November 25, 2025 | 5.22 | 5.29 | 5.29 | 5.37 | 5.18 | 7.27M |
| November 24, 2025 | 5.13 | 5.2 | 5.2 | 5.24 | 5.13 | 7.68M |
| November 21, 2025 | 5.31 | 5.11 | 5.11 | 5.37 | 5.08 | 8.94M |
| November 20, 2025 | 5.4 | 5.32 | 5.32 | 5.41 | 5.27 | 8.54M |
| November 19, 2025 | 5.57 | 5.37 | 5.37 | 5.58 | 5.34 | 9.74M |
| November 18, 2025 | 5.7 | 5.54 | 5.54 | 5.72 | 5.52 | 11.65M |
| November 17, 2025 | 5.73 | 5.68 | 5.68 | 5.75 | 5.64 | 11.36M |
| November 14, 2025 | 5.69 | 5.75 | 5.75 | 5.8 | 5.69 | 12.45M |
| November 13, 2025 | 5.76 | 5.75 | 5.75 | 5.8 | 5.6 | 19.29M |
| November 12, 2025 | 5.72 | 5.76 | 5.76 | 5.94 | 5.68 | 26.59M |
| November 11, 2025 | 5.85 | 5.72 | 5.72 | 6.05 | 5.63 | 21.2M |
| November 10, 2025 | 5.65 | 5.72 | 5.72 | 5.74 | 5.58 | 11.16M |
| November 07, 2025 | 5.65 | 5.63 | 5.63 | 5.7 | 5.6 | 6.01M |
| November 06, 2025 | 5.69 | 5.66 | 5.66 | 5.69 | 5.56 | 7.02M |
| November 05, 2025 | 5.61 | 5.67 | 5.67 | 5.75 | 5.56 | 6.87M |
| November 04, 2025 | 5.69 | 5.63 | 5.63 | 5.7 | 5.59 | 7.66M |
| November 03, 2025 | 5.61 | 5.69 | 5.69 | 5.72 | 5.53 | 10.52M |
| October 31, 2025 | 5.49 | 5.62 | 5.62 | 5.64 | 5.38 | 12.74M |
| October 30, 2025 | 5.52 | 5.47 | 5.47 | 5.56 | 5.44 | 7.6M |
| October 29, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.4 | 8.68M |
| October 28, 2025 | 5.58 | 5.56 | 5.56 | 5.63 | 5.52 | 7.27M |
| October 27, 2025 | 5.56 | 5.58 | 5.58 | 5.64 | 5.51 | 11.47M |
| October 24, 2025 | 5.65 | 5.56 | 5.56 | 5.69 | 5.54 | 11.68M |
| October 23, 2025 | 5.77 | 5.65 | 5.65 | 5.81 | 5.55 | 15.31M |
| October 22, 2025 | 5.97 | 5.81 | 5.81 | 6.03 | 5.75 | 22.77M |
| October 21, 2025 | 5.53 | 5.97 | 5.97 | 6.04 | 5.5 | 32.77M |
| October 20, 2025 | 5.42 | 5.56 | 5.56 | 5.6 | 5.39 | 16.14M |
| October 17, 2025 | 5.43 | 5.36 | 5.36 | 5.56 | 5.35 | 10.65M |
| October 16, 2025 | 5.39 | 5.4 | 5.4 | 5.48 | 5.36 | 7.96M |
| October 15, 2025 | 5.3 | 5.39 | 5.39 | 5.4 | 5.27 | 8.97M |
| October 14, 2025 | 5.39 | 5.27 | 5.27 | 5.47 | 5.26 | 11.23M |
| October 13, 2025 | 5.26 | 5.39 | 5.39 | 5.39 | 5 | 11.29M |
| October 10, 2025 | 5.4 | 5.39 | 5.39 | 5.45 | 5.36 | 7.61M |
| October 09, 2025 | 5.51 | 5.39 | 5.39 | 5.51 | 5.35 | 9.21M |
| September 30, 2025 | 5.49 | 5.47 | 5.47 | 5.54 | 5.46 | 7.2M |
| September 29, 2025 | 5.62 | 5.48 | 5.48 | 5.62 | 5.45 | 9.13M |
| September 26, 2025 | 5.62 | 5.62 | 5.62 | 5.76 | 5.51 | 8.36M |
| September 25, 2025 | 5.67 | 5.62 | 5.62 | 5.75 | 5.62 | 7.44M |
| September 24, 2025 | 5.57 | 5.68 | 5.68 | 5.69 | 5.54 | 8.99M |
| September 23, 2025 | 5.72 | 5.59 | 5.59 | 5.73 | 5.46 | 12.19M |
| September 22, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.69 | 10.41M |
| September 19, 2025 | 5.77 | 5.8 | 5.8 | 5.83 | 5.67 | 11.34M |
| September 18, 2025 | 5.84 | 5.75 | 5.75 | 5.9 | 5.7 | 14M |
| September 17, 2025 | 5.98 | 5.85 | 5.85 | 5.99 | 5.82 | 14.92M |
| September 16, 2025 | 5.91 | 5.98 | 5.98 | 6.01 | 5.87 | 12.24M |
| September 15, 2025 | 6 | 5.91 | 5.91 | 6.02 | 5.83 | 15.91M |
| September 12, 2025 | 5.83 | 6 | 6 | 6.15 | 5.79 | 28.1M |
| September 11, 2025 | 5.78 | 5.85 | 5.85 | 5.87 | 5.67 | 15.86M |
| September 10, 2025 | 5.8 | 5.81 | 5.81 | 5.95 | 5.71 | 15.52M |
| September 09, 2025 | 5.95 | 5.8 | 5.8 | 5.95 | 5.76 | 14.88M |
| September 08, 2025 | 6.05 | 5.95 | 5.95 | 6.07 | 5.87 | 15.57M |
| September 05, 2025 | 5.78 | 6 | 6 | 6.03 | 5.66 | 19.95M |
| September 04, 2025 | 5.83 | 5.79 | 5.79 | 6.07 | 5.67 | 21.44M |