5.28
+0.02(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.28 | 5.26 | 5.26 | 5.31 | 5.2 | 9.58M |
| December 03, 2025 | 5.34 | 5.26 | 5.26 | 5.35 | 5.25 | 8.29M |
| December 02, 2025 | 5.35 | 5.33 | 5.33 | 5.37 | 5.28 | 8.53M |
| December 01, 2025 | 5.36 | 5.37 | 5.37 | 5.41 | 5.34 | 9.03M |
| November 28, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.29 | 10.34M |
| November 27, 2025 | 5.31 | 5.38 | 5.38 | 5.47 | 5.26 | 14.95M |
| November 26, 2025 | 5.3 | 5.31 | 5.31 | 5.37 | 5.28 | 12.03M |
| November 25, 2025 | 5.23 | 5.29 | 5.29 | 5.33 | 5.2 | 11.47M |
| November 24, 2025 | 5.27 | 5.2 | 5.2 | 5.28 | 5.13 | 13.8M |
| November 21, 2025 | 5.43 | 5.18 | 5.18 | 5.52 | 5.18 | 22.53M |
| November 20, 2025 | 5.62 | 5.51 | 5.51 | 5.68 | 5.48 | 15.39M |
| November 19, 2025 | 5.69 | 5.6 | 5.6 | 5.73 | 5.56 | 14.53M |
| November 18, 2025 | 5.89 | 5.71 | 5.71 | 5.9 | 5.65 | 23.35M |
| November 17, 2025 | 5.74 | 5.87 | 5.87 | 5.92 | 5.74 | 33.62M |
| November 14, 2025 | 5.66 | 5.69 | 5.69 | 5.75 | 5.65 | 19.2M |
| November 13, 2025 | 5.63 | 5.69 | 5.69 | 5.7 | 5.61 | 17.35M |
| November 12, 2025 | 5.7 | 5.62 | 5.62 | 5.73 | 5.58 | 19.71M |
| November 11, 2025 | 5.7 | 5.72 | 5.72 | 5.75 | 5.65 | 20.55M |
| November 10, 2025 | 5.67 | 5.71 | 5.71 | 5.76 | 5.62 | 23.97M |
| November 07, 2025 | 5.66 | 5.67 | 5.67 | 5.83 | 5.61 | 34.67M |
| November 06, 2025 | 5.66 | 5.63 | 5.63 | 5.73 | 5.54 | 40.62M |
| November 05, 2025 | 5.38 | 5.75 | 5.75 | 5.95 | 5.37 | 65.1M |
| November 04, 2025 | 5.49 | 5.41 | 5.41 | 5.56 | 5.37 | 19.5M |
| November 03, 2025 | 5.34 | 5.49 | 5.49 | 5.57 | 5.34 | 30.19M |
| October 31, 2025 | 5.24 | 5.3 | 5.3 | 5.32 | 5.21 | 10.78M |
| October 30, 2025 | 5.36 | 5.23 | 5.23 | 5.39 | 5.22 | 20.21M |
| October 29, 2025 | 5.48 | 5.36 | 5.36 | 5.5 | 5.34 | 24.09M |
| October 28, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.49 | 11.44M |
| October 27, 2025 | 5.54 | 5.54 | 5.54 | 5.59 | 5.51 | 12.39M |
| October 24, 2025 | 5.55 | 5.51 | 5.51 | 5.62 | 5.48 | 13.31M |
| October 23, 2025 | 5.52 | 5.54 | 5.54 | 5.56 | 5.45 | 12.05M |
| October 22, 2025 | 5.53 | 5.54 | 5.54 | 5.61 | 5.51 | 12.06M |
| October 21, 2025 | 5.48 | 5.55 | 5.55 | 5.56 | 5.43 | 15.37M |
| October 20, 2025 | 5.42 | 5.51 | 5.51 | 5.52 | 5.38 | 23.49M |
| October 17, 2025 | 5.39 | 5.41 | 5.41 | 5.65 | 5.32 | 31.55M |
| October 16, 2025 | 5.51 | 5.38 | 5.38 | 5.51 | 5.37 | 15.02M |
| October 15, 2025 | 5.39 | 5.51 | 5.51 | 5.56 | 5.37 | 18.67M |
| October 14, 2025 | 5.57 | 5.38 | 5.38 | 5.6 | 5.36 | 18.73M |
| October 13, 2025 | 5.35 | 5.51 | 5.51 | 5.52 | 5.31 | 21.74M |
| October 10, 2025 | 5.61 | 5.63 | 5.63 | 5.69 | 5.56 | 17.82M |
| October 09, 2025 | 5.67 | 5.61 | 5.61 | 5.69 | 5.55 | 25.15M |
| September 30, 2025 | 5.62 | 5.66 | 5.66 | 5.85 | 5.62 | 30.07M |
| September 29, 2025 | 5.51 | 5.62 | 5.62 | 5.67 | 5.44 | 21.31M |
| September 26, 2025 | 5.58 | 5.52 | 5.52 | 5.61 | 5.48 | 21.92M |
| September 25, 2025 | 5.69 | 5.59 | 5.59 | 5.74 | 5.55 | 35.36M |
| September 24, 2025 | 5.62 | 5.74 | 5.74 | 5.78 | 5.58 | 40.31M |
| September 23, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.44 | 52.59M |
| September 22, 2025 | 5.82 | 5.72 | 5.72 | 6.09 | 5.62 | 60.31M |
| September 19, 2025 | 6.22 | 5.78 | 5.78 | 6.29 | 5.77 | 89.63M |
| September 18, 2025 | 6.45 | 6.22 | 6.22 | 6.72 | 6.14 | 163.91M |
| September 17, 2025 | 5.89 | 6.4 | 6.4 | 6.4 | 5.83 | 112.26M |
| September 16, 2025 | 5.64 | 5.82 | 5.82 | 5.93 | 5.6 | 50.35M |
| September 15, 2025 | 5.6 | 5.64 | 5.64 | 5.73 | 5.54 | 25.12M |
| September 12, 2025 | 5.46 | 5.63 | 5.63 | 5.76 | 5.45 | 35.29M |
| September 11, 2025 | 5.56 | 5.54 | 5.54 | 5.59 | 5.43 | 17.17M |
| September 10, 2025 | 5.62 | 5.56 | 5.56 | 5.65 | 5.52 | 20.94M |
| September 09, 2025 | 5.47 | 5.62 | 5.62 | 5.74 | 5.42 | 34.65M |
| September 08, 2025 | 5.42 | 5.46 | 5.46 | 5.5 | 5.42 | 14.51M |
| September 05, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.32 | 20.14M |
| September 04, 2025 | 5.35 | 5.45 | 5.45 | 5.57 | 5.31 | 29.85M |