5.07
+0.04(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5 | 12.08M |
| December 03, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 5 | 14.02M |
| December 02, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.03 | 12.77M |
| December 01, 2025 | 4.98 | 5.08 | 5.08 | 5.08 | 4.97 | 22.55M |
| November 28, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.94 | 16.58M |
| November 27, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.96 | 14.71M |
| November 26, 2025 | 5 | 4.98 | 4.98 | 5.04 | 4.98 | 17.07M |
| November 25, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 5 | 16.07M |
| November 24, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.97 | 18.65M |
| November 21, 2025 | 5.08 | 4.98 | 4.98 | 5.08 | 4.98 | 27.09M |
| November 20, 2025 | 5.12 | 5.1 | 5.1 | 5.14 | 5.09 | 13.68M |
| November 19, 2025 | 5.12 | 5.11 | 5.11 | 5.17 | 5.08 | 18.32M |
| November 18, 2025 | 5.22 | 5.13 | 5.13 | 5.23 | 5.11 | 27.03M |
| November 17, 2025 | 5.27 | 5.22 | 5.22 | 5.28 | 5.21 | 22.42M |
| November 14, 2025 | 5.28 | 5.27 | 5.27 | 5.3 | 5.26 | 16.8M |
| November 13, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.26 | 19.85M |
| November 12, 2025 | 5.31 | 5.28 | 5.28 | 5.33 | 5.26 | 24.19M |
| November 11, 2025 | 5.31 | 5.33 | 5.33 | 5.34 | 5.3 | 20.09M |
| November 10, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.28 | 19.31M |
| November 07, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.28 | 20.69M |
| November 06, 2025 | 5.32 | 5.31 | 5.31 | 5.37 | 5.3 | 34.08M |
| November 05, 2025 | 5.26 | 5.32 | 5.32 | 5.34 | 5.25 | 19.36M |
| November 04, 2025 | 5.35 | 5.28 | 5.28 | 5.38 | 5.27 | 24.5M |
| November 03, 2025 | 5.35 | 5.36 | 5.36 | 5.36 | 5.31 | 24.07M |
| October 31, 2025 | 5.38 | 5.36 | 5.36 | 5.39 | 5.35 | 24.99M |
| October 30, 2025 | 5.46 | 5.38 | 5.38 | 5.48 | 5.36 | 38.86M |
| October 29, 2025 | 5.45 | 5.49 | 5.49 | 5.5 | 5.44 | 23.6M |
| October 28, 2025 | 5.56 | 5.45 | 5.45 | 5.56 | 5.44 | 39.1M |
| October 27, 2025 | 5.56 | 5.56 | 5.56 | 5.6 | 5.54 | 35.22M |
| October 24, 2025 | 5.62 | 5.55 | 5.55 | 5.64 | 5.51 | 47.86M |
| October 23, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.56 | 64.99M |
| October 22, 2025 | 5.7 | 5.75 | 5.75 | 5.93 | 5.64 | 121.98M |
| October 21, 2025 | 5.45 | 5.7 | 5.7 | 5.78 | 5.45 | 120.13M |
| October 20, 2025 | 5.31 | 5.32 | 5.32 | 5.37 | 5.26 | 26.32M |
| October 17, 2025 | 5.47 | 5.29 | 5.29 | 5.48 | 5.28 | 39.99M |
| October 16, 2025 | 5.57 | 5.46 | 5.46 | 5.57 | 5.44 | 33.36M |
| October 15, 2025 | 5.52 | 5.57 | 5.57 | 5.59 | 5.48 | 38.85M |
| October 14, 2025 | 5.48 | 5.5 | 5.5 | 5.66 | 5.48 | 63.33M |
| October 13, 2025 | 5.43 | 5.48 | 5.48 | 5.49 | 5.33 | 46.19M |
| October 10, 2025 | 5.46 | 5.54 | 5.54 | 5.63 | 5.43 | 62.98M |
| October 09, 2025 | 5.37 | 5.48 | 5.48 | 5.53 | 5.36 | 38.35M |
| September 30, 2025 | 5.4 | 5.38 | 5.38 | 5.44 | 5.37 | 24.85M |
| September 29, 2025 | 5.28 | 5.39 | 5.39 | 5.41 | 5.25 | 35.72M |
| September 26, 2025 | 5.31 | 5.3 | 5.3 | 5.35 | 5.3 | 24.27M |
| September 25, 2025 | 5.4 | 5.33 | 5.33 | 5.41 | 5.33 | 29.85M |
| September 24, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.34 | 28.94M |
| September 23, 2025 | 5.37 | 5.4 | 5.4 | 5.4 | 5.23 | 46.45M |
| September 22, 2025 | 5.5 | 5.37 | 5.37 | 5.52 | 5.34 | 54.1M |
| September 19, 2025 | 5.43 | 5.5 | 5.5 | 5.68 | 5.41 | 70.75M |
| September 18, 2025 | 5.55 | 5.47 | 5.47 | 5.63 | 5.42 | 53.03M |
| September 17, 2025 | 5.53 | 5.56 | 5.56 | 5.6 | 5.51 | 31.19M |
| September 16, 2025 | 5.55 | 5.54 | 5.54 | 5.58 | 5.48 | 27.61M |
| September 15, 2025 | 5.54 | 5.54 | 5.54 | 5.65 | 5.53 | 33.93M |
| September 12, 2025 | 5.57 | 5.55 | 5.55 | 5.61 | 5.53 | 33.45M |
| September 11, 2025 | 5.48 | 5.57 | 5.57 | 5.57 | 5.45 | 35.74M |
| September 10, 2025 | 5.5 | 5.49 | 5.49 | 5.56 | 5.46 | 27.78M |
| September 09, 2025 | 5.56 | 5.51 | 5.51 | 5.6 | 5.49 | 34.9M |
| September 08, 2025 | 5.49 | 5.57 | 5.57 | 5.6 | 5.48 | 40.52M |
| September 05, 2025 | 5.46 | 5.51 | 5.51 | 5.53 | 5.39 | 39.75M |
| September 04, 2025 | 5.51 | 5.44 | 5.44 | 5.55 | 5.36 | 54.22M |