5.59
+0.13(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 5.5 | 5.59 | 5.59 | 5.71 | 5.37 | 41.3M |
| October 29, 2025 | 5.59 | 5.46 | 5.46 | 5.63 | 5.43 | 27.63M |
| October 28, 2025 | 5.54 | 5.59 | 5.59 | 5.67 | 5.44 | 25.52M |
| October 27, 2025 | 5.43 | 5.54 | 5.54 | 5.6 | 5.36 | 32.5M |
| October 24, 2025 | 5.5 | 5.43 | 5.43 | 5.7 | 5.39 | 34.94M |
| October 23, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.4 | 14.79M |
| October 22, 2025 | 5.6 | 5.49 | 5.49 | 5.63 | 5.48 | 17.57M |
| October 21, 2025 | 5.53 | 5.61 | 5.61 | 5.66 | 5.46 | 26.45M |
| October 20, 2025 | 5.6 | 5.49 | 5.49 | 5.63 | 5.45 | 21.03M |
| October 17, 2025 | 5.65 | 5.51 | 5.51 | 5.71 | 5.51 | 29.79M |
| October 16, 2025 | 5.61 | 5.69 | 5.69 | 5.71 | 5.53 | 35.6M |
| October 15, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.55 | 21.58M |
| October 14, 2025 | 5.77 | 5.65 | 5.65 | 5.88 | 5.62 | 39.39M |
| October 13, 2025 | 5.29 | 5.67 | 5.67 | 5.75 | 5.28 | 40.69M |
| October 10, 2025 | 5.66 | 5.57 | 5.57 | 5.72 | 5.56 | 31.34M |
| October 09, 2025 | 5.68 | 5.71 | 5.71 | 5.77 | 5.58 | 48.97M |
| September 30, 2025 | 5.49 | 5.64 | 5.64 | 5.72 | 5.42 | 58.77M |
| September 29, 2025 | 5.46 | 5.43 | 5.43 | 5.49 | 5.3 | 25.2M |
| September 26, 2025 | 5.4 | 5.41 | 5.41 | 5.51 | 5.3 | 48.17M |
| September 25, 2025 | 5.15 | 5.46 | 5.46 | 5.68 | 5.15 | 78.83M |
| September 24, 2025 | 5.15 | 5.2 | 5.2 | 5.21 | 5.11 | 14.66M |
| September 23, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 4.95 | 21.42M |
| September 22, 2025 | 5.16 | 5.11 | 5.11 | 5.19 | 5.05 | 14.69M |
| September 19, 2025 | 5.42 | 5.16 | 5.16 | 5.42 | 5.07 | 14.82M |
| September 18, 2025 | 5.42 | 5.16 | 5.16 | 5.42 | 5.12 | 23.59M |
| September 17, 2025 | 5.35 | 5.29 | 5.29 | 5.39 | 5.29 | 19.01M |
| September 16, 2025 | 5.33 | 5.37 | 5.37 | 5.38 | 5.29 | 18.62M |
| September 15, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.26 | 19.4M |
| September 12, 2025 | 5.42 | 5.37 | 5.37 | 5.42 | 5.35 | 17.24M |
| September 11, 2025 | 5.46 | 5.38 | 5.38 | 5.47 | 5.3 | 20.31M |
| September 10, 2025 | 5.38 | 5.46 | 5.46 | 5.47 | 5.35 | 22.38M |
| September 09, 2025 | 5.33 | 5.38 | 5.38 | 5.48 | 5.33 | 24.22M |
| September 08, 2025 | 5.33 | 5.36 | 5.36 | 5.38 | 5.28 | 18.52M |
| September 05, 2025 | 5.2 | 5.3 | 5.3 | 5.3 | 5.15 | 22.62M |
| September 04, 2025 | 5.13 | 5.21 | 5.21 | 5.3 | 5.13 | 27.26M |
| September 03, 2025 | 5.36 | 5.15 | 5.15 | 5.37 | 5.12 | 26.97M |
| September 02, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.27 | 25.28M |
| September 01, 2025 | 5.3 | 5.45 | 5.45 | 5.52 | 5.23 | 33.17M |
| August 29, 2025 | 5.34 | 5.34 | 5.34 | 5.45 | 5.29 | 26.29M |
| August 28, 2025 | 5.27 | 5.36 | 5.36 | 5.42 | 5.22 | 35.07M |
| August 27, 2025 | 5.48 | 5.29 | 5.29 | 5.49 | 5.28 | 37.33M |
| August 26, 2025 | 5.53 | 5.48 | 5.48 | 5.56 | 5.46 | 31.49M |
| August 25, 2025 | 5.65 | 5.58 | 5.58 | 5.68 | 5.48 | 50.65M |
| August 22, 2025 | 5.6 | 5.66 | 5.66 | 5.74 | 5.5 | 54.7M |
| August 21, 2025 | 5.47 | 5.67 | 5.67 | 5.85 | 5.43 | 71.53M |
| August 20, 2025 | 5.41 | 5.54 | 5.54 | 5.9 | 5.33 | 89.32M |
| August 19, 2025 | 5.26 | 5.37 | 5.37 | 5.39 | 5.23 | 51.6M |
| August 18, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.23 | 42.1M |
| August 15, 2025 | 5.06 | 5.26 | 5.26 | 5.3 | 5.06 | 64.24M |
| August 14, 2025 | 5.2 | 5.07 | 5.07 | 5.2 | 5.06 | 33.79M |
| August 13, 2025 | 5.21 | 5.2 | 5.2 | 5.25 | 5.14 | 36.59M |
| August 12, 2025 | 5.17 | 5.19 | 5.19 | 5.21 | 5.14 | 41.7M |
| August 11, 2025 | 5.12 | 5.17 | 5.17 | 5.21 | 5.08 | 52.36M |
| August 08, 2025 | 5.22 | 5.11 | 5.11 | 5.22 | 5.08 | 90.39M |
| August 07, 2025 | 4.83 | 5.32 | 5.32 | 5.32 | 4.83 | 114.99M |
| August 06, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.81 | 14.53M |
| August 05, 2025 | 4.8 | 4.86 | 4.86 | 4.87 | 4.79 | 22.17M |
| August 04, 2025 | 4.7 | 4.8 | 4.8 | 4.87 | 4.64 | 21.7M |
| August 01, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.67 | 11.34M |
| July 31, 2025 | 4.75 | 4.71 | 4.71 | 4.77 | 4.7 | 14.08M |