5.31
+0.48(+9.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5 | 4.83 | 4.83 | 5 | 4.76 | 42.09M |
| November 12, 2025 | 4.88 | 4.81 | 4.81 | 4.89 | 4.76 | 55.65M |
| November 11, 2025 | 5 | 4.89 | 4.89 | 5.01 | 4.87 | 65.09M |
| November 10, 2025 | 4.96 | 4.99 | 4.99 | 5.01 | 4.91 | 64.73M |
| November 07, 2025 | 5 | 4.96 | 4.96 | 5.07 | 4.94 | 70.18M |
| November 06, 2025 | 5.15 | 5.04 | 5.04 | 5.16 | 5.03 | 101.28M |
| November 05, 2025 | 4.99 | 5.15 | 5.15 | 5.22 | 4.95 | 154.81M |
| November 04, 2025 | 4.93 | 5.08 | 5.08 | 5.22 | 4.92 | 150.73M |
| November 03, 2025 | 4.89 | 4.96 | 4.96 | 4.96 | 4.86 | 60.24M |
| October 31, 2025 | 4.84 | 4.91 | 4.91 | 4.99 | 4.81 | 76.28M |
| October 30, 2025 | 4.91 | 4.86 | 4.86 | 4.99 | 4.83 | 82.23M |
| October 29, 2025 | 5.01 | 4.95 | 4.95 | 5.01 | 4.86 | 103.89M |
| October 28, 2025 | 4.82 | 5.06 | 5.06 | 5.07 | 4.82 | 153.32M |
| October 27, 2025 | 4.84 | 4.91 | 4.91 | 4.99 | 4.77 | 107.14M |
| October 24, 2025 | 4.76 | 4.8 | 4.8 | 4.85 | 4.76 | 50.35M |
| October 23, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.67 | 41.3M |
| October 22, 2025 | 4.75 | 4.79 | 4.79 | 4.84 | 4.74 | 48.58M |
| October 21, 2025 | 4.64 | 4.78 | 4.78 | 4.78 | 4.6 | 71.97M |
| October 20, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.59 | 35.15M |
| October 17, 2025 | 4.73 | 4.59 | 4.59 | 4.77 | 4.58 | 58.75M |
| October 16, 2025 | 4.68 | 4.78 | 4.78 | 4.88 | 4.6 | 86.06M |
| October 15, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.6 | 44.86M |
| October 14, 2025 | 4.71 | 4.65 | 4.65 | 4.81 | 4.62 | 59.6M |
| October 13, 2025 | 4.5 | 4.69 | 4.69 | 4.72 | 4.47 | 59.51M |
| October 10, 2025 | 4.8 | 4.73 | 4.73 | 4.84 | 4.72 | 57.28M |
| October 09, 2025 | 4.78 | 4.82 | 4.82 | 4.94 | 4.76 | 63.13M |
| September 30, 2025 | 4.68 | 4.72 | 4.72 | 4.77 | 4.68 | 40.41M |
| September 29, 2025 | 4.66 | 4.68 | 4.68 | 4.71 | 4.57 | 56.17M |
| September 26, 2025 | 4.75 | 4.66 | 4.66 | 4.76 | 4.66 | 62.58M |
| September 25, 2025 | 4.87 | 4.78 | 4.78 | 4.88 | 4.78 | 60.97M |
| September 24, 2025 | 4.79 | 4.86 | 4.86 | 4.87 | 4.72 | 68.08M |
| September 23, 2025 | 5.01 | 4.82 | 4.82 | 5.01 | 4.7 | 123.4M |
| September 22, 2025 | 5.07 | 5.03 | 5.03 | 5.12 | 4.97 | 99.68M |
| September 19, 2025 | 5.09 | 5.12 | 5.12 | 5.22 | 4.96 | 138.12M |
| September 18, 2025 | 5.15 | 5.06 | 5.06 | 5.3 | 5.01 | 150.21M |
| September 17, 2025 | 5.13 | 5.15 | 5.15 | 5.23 | 5.08 | 118.3M |
| September 16, 2025 | 5.02 | 5.12 | 5.12 | 5.12 | 4.99 | 98.97M |
| September 15, 2025 | 5.07 | 5.04 | 5.04 | 5.1 | 4.98 | 74.65M |
| September 12, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5 | 90.51M |
| September 11, 2025 | 4.91 | 5.09 | 5.09 | 5.15 | 4.83 | 130.68M |
| September 10, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.87 | 106.32M |
| September 09, 2025 | 5.16 | 4.96 | 4.96 | 5.17 | 4.95 | 147.12M |
| September 08, 2025 | 5.22 | 5.22 | 5.22 | 5.38 | 5.11 | 129.44M |
| September 05, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.05 | 135.68M |
| September 04, 2025 | 5.41 | 5.16 | 5.16 | 5.58 | 5.01 | 194.42M |
| September 03, 2025 | 5.84 | 5.45 | 5.45 | 5.86 | 5.4 | 216.01M |
| September 02, 2025 | 5.84 | 5.9 | 5.9 | 6 | 5.65 | 290.64M |
| September 01, 2025 | 5.67 | 5.84 | 5.84 | 5.87 | 5.58 | 203.83M |
| August 29, 2025 | 5.83 | 5.67 | 5.67 | 5.97 | 5.63 | 185.95M |
| August 28, 2025 | 5.75 | 5.83 | 5.83 | 5.94 | 5.55 | 269.68M |
| August 27, 2025 | 5.9 | 5.82 | 5.82 | 6.36 | 5.78 | 389.18M |
| August 26, 2025 | 5.67 | 5.93 | 5.93 | 6.09 | 5.55 | 367.18M |
| August 25, 2025 | 5.9 | 5.67 | 5.67 | 5.96 | 5.62 | 303.38M |
| August 22, 2025 | 5.39 | 5.8 | 5.8 | 6 | 5.39 | 448.71M |
| August 21, 2025 | 6.08 | 5.72 | 5.72 | 6.13 | 5.68 | 637.63M |
| August 20, 2025 | 5.1 | 5.57 | 5.57 | 5.57 | 5.05 | 142.68M |
| August 19, 2025 | 4.9 | 5.06 | 5.06 | 5.13 | 4.89 | 166.44M |
| August 18, 2025 | 4.87 | 4.92 | 4.92 | 4.98 | 4.87 | 109.28M |
| August 15, 2025 | 4.82 | 4.85 | 4.85 | 4.9 | 4.79 | 92.55M |
| August 14, 2025 | 5.06 | 4.85 | 4.85 | 5.07 | 4.83 | 142.73M |