5.26
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.26 | 5.25 | 5.25 | 5.28 | 5.23 | 16.97M |
| December 03, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.22 | 17.54M |
| December 02, 2025 | 5.24 | 5.24 | 5.24 | 5.26 | 5.21 | 21.92M |
| December 01, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.19 | 26.26M |
| November 28, 2025 | 5.18 | 5.2 | 5.2 | 5.21 | 5.15 | 18.95M |
| November 27, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.16 | 18.73M |
| November 26, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.17 | 19.32M |
| November 25, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.17 | 27.13M |
| November 24, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.18 | 35.46M |
| November 21, 2025 | 5.32 | 5.24 | 5.24 | 5.32 | 5.23 | 36.57M |
| November 20, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.3 | 24M |
| November 19, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.29 | 19.28M |
| November 18, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.29 | 24.93M |
| November 17, 2025 | 5.45 | 5.33 | 5.33 | 5.46 | 5.31 | 44.41M |
| November 14, 2025 | 5.46 | 5.45 | 5.45 | 5.51 | 5.45 | 25.48M |
| November 13, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.43 | 22.68M |
| November 12, 2025 | 5.5 | 5.45 | 5.45 | 5.53 | 5.43 | 27.27M |
| November 11, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.47 | 29.99M |
| November 10, 2025 | 5.4 | 5.5 | 5.5 | 5.5 | 5.37 | 39M |
| November 07, 2025 | 5.35 | 5.38 | 5.38 | 5.4 | 5.33 | 24.31M |
| November 06, 2025 | 5.33 | 5.35 | 5.35 | 5.4 | 5.31 | 31.91M |
| November 05, 2025 | 5.29 | 5.32 | 5.32 | 5.34 | 5.28 | 21.24M |
| November 04, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.29 | 23.36M |
| November 03, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.28 | 26.77M |
| October 31, 2025 | 5.39 | 5.31 | 5.31 | 5.41 | 5.3 | 53.57M |
| October 30, 2025 | 5.42 | 5.39 | 5.39 | 5.46 | 5.39 | 30.6M |
| October 29, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.37 | 28.18M |
| October 28, 2025 | 5.47 | 5.46 | 5.46 | 5.51 | 5.44 | 32.64M |
| October 27, 2025 | 5.4 | 5.49 | 5.49 | 5.52 | 5.39 | 47.67M |
| October 24, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.36 | 21.78M |
| October 23, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.33 | 22.36M |
| October 22, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.38 | 26.82M |
| October 21, 2025 | 5.32 | 5.42 | 5.42 | 5.43 | 5.29 | 45.52M |
| October 20, 2025 | 5.31 | 5.29 | 5.29 | 5.34 | 5.27 | 33.44M |
| October 17, 2025 | 5.42 | 5.29 | 5.29 | 5.45 | 5.27 | 37.56M |
| October 16, 2025 | 5.45 | 5.42 | 5.42 | 5.46 | 5.41 | 29.9M |
| October 15, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.39 | 38.63M |
| October 14, 2025 | 5.48 | 5.47 | 5.47 | 5.55 | 5.44 | 47.68M |
| October 13, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.36 | 44.18M |
| October 10, 2025 | 5.44 | 5.48 | 5.48 | 5.52 | 5.43 | 40.85M |
| October 09, 2025 | 5.4 | 5.47 | 5.47 | 5.48 | 5.36 | 47.47M |
| September 30, 2025 | 5.32 | 5.38 | 5.38 | 5.39 | 5.32 | 33.6M |
| September 29, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.27 | 29.53M |
| September 26, 2025 | 5.28 | 5.32 | 5.32 | 5.36 | 5.24 | 35.57M |
| September 25, 2025 | 5.34 | 5.27 | 5.27 | 5.35 | 5.26 | 30.42M |
| September 24, 2025 | 5.25 | 5.33 | 5.33 | 5.34 | 5.24 | 37.46M |
| September 23, 2025 | 5.26 | 5.28 | 5.28 | 5.28 | 5.15 | 43.06M |
| September 22, 2025 | 5.32 | 5.26 | 5.26 | 5.33 | 5.23 | 32.73M |
| September 19, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.28 | 31.93M |
| September 18, 2025 | 5.37 | 5.29 | 5.29 | 5.4 | 5.28 | 48.24M |
| September 17, 2025 | 5.31 | 5.37 | 5.37 | 5.39 | 5.3 | 33.42M |
| September 16, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.29 | 31.31M |
| September 15, 2025 | 5.37 | 5.36 | 5.36 | 5.44 | 5.34 | 40.56M |
| September 12, 2025 | 5.36 | 5.35 | 5.35 | 5.39 | 5.34 | 40.96M |
| September 11, 2025 | 5.29 | 5.37 | 5.37 | 5.38 | 5.26 | 40.65M |
| September 10, 2025 | 5.3 | 5.28 | 5.28 | 5.33 | 5.28 | 24.54M |
| September 09, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.27 | 32.34M |
| September 08, 2025 | 5.33 | 5.35 | 5.35 | 5.35 | 5.28 | 42.61M |
| September 05, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.27 | 41.62M |
| September 04, 2025 | 5.41 | 5.31 | 5.31 | 5.42 | 5.26 | 51.04M |