5.37
-0.02(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.23 | 5.39 | 5.39 | 5.39 | 5.23 | 12.84M |
| November 12, 2025 | 5.33 | 5.31 | 5.31 | 5.37 | 5.31 | 9.44M |
| November 11, 2025 | 5.31 | 5.34 | 5.34 | 5.34 | 5.28 | 13.06M |
| November 10, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.25 | 11.03M |
| November 07, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.22 | 10.89M |
| November 06, 2025 | 5.23 | 5.23 | 5.23 | 5.26 | 5.21 | 8.39M |
| November 05, 2025 | 5.16 | 5.22 | 5.22 | 5.24 | 5.15 | 12.13M |
| November 04, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.14 | 9.94M |
| November 03, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.14 | 10.09M |
| October 31, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.12 | 10.63M |
| October 30, 2025 | 5.18 | 5.15 | 5.15 | 5.22 | 5.14 | 11.8M |
| October 29, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.15 | 8.1M |
| October 28, 2025 | 5.18 | 5.19 | 5.19 | 5.23 | 5.18 | 7.83M |
| October 27, 2025 | 5.19 | 5.19 | 5.19 | 5.23 | 5.17 | 11.1M |
| October 24, 2025 | 5.24 | 5.19 | 5.19 | 5.26 | 5.17 | 10.56M |
| October 23, 2025 | 5.21 | 5.24 | 5.24 | 5.27 | 5.18 | 13.38M |
| October 22, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.16 | 9.1M |
| October 21, 2025 | 5.11 | 5.19 | 5.19 | 5.22 | 5.09 | 13.37M |
| October 20, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.06 | 12.37M |
| October 17, 2025 | 5.09 | 5.07 | 5.07 | 5.14 | 5.06 | 13.14M |
| October 16, 2025 | 5.17 | 5.09 | 5.09 | 5.17 | 5.08 | 15.52M |
| October 15, 2025 | 5.17 | 5.16 | 5.16 | 5.21 | 5.08 | 19.27M |
| October 14, 2025 | 5.23 | 5.24 | 5.24 | 5.28 | 5.2 | 10.25M |
| October 13, 2025 | 5.18 | 5.22 | 5.22 | 5.24 | 5.07 | 13.32M |
| October 10, 2025 | 5.19 | 5.25 | 5.25 | 5.27 | 5.14 | 10.04M |
| October 09, 2025 | 5.12 | 5.19 | 5.19 | 5.21 | 5.1 | 12.7M |
| September 30, 2025 | 5.13 | 5.12 | 5.12 | 5.15 | 5.1 | 9.31M |
| September 29, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.09 | 15.01M |
| September 26, 2025 | 5.18 | 5.17 | 5.17 | 5.21 | 5.13 | 6.51M |
| September 25, 2025 | 5.23 | 5.17 | 5.17 | 5.25 | 5.15 | 8.33M |
| September 24, 2025 | 5.16 | 5.23 | 5.23 | 5.24 | 5.13 | 7.65M |
| September 23, 2025 | 5.26 | 5.18 | 5.18 | 5.26 | 5.1 | 14.19M |
| September 22, 2025 | 5.29 | 5.26 | 5.26 | 5.36 | 5.22 | 9.03M |
| September 19, 2025 | 5.46 | 5.29 | 5.29 | 5.46 | 5.25 | 7.93M |
| September 18, 2025 | 5.42 | 5.28 | 5.28 | 5.42 | 5.25 | 15.8M |
| September 17, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.38 | 10.2M |
| September 16, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.37 | 8.75M |
| September 15, 2025 | 5.43 | 5.38 | 5.38 | 5.45 | 5.36 | 9.35M |
| September 12, 2025 | 5.46 | 5.44 | 5.44 | 5.5 | 5.42 | 12.28M |
| September 11, 2025 | 5.4 | 5.46 | 5.46 | 5.46 | 5.33 | 11.67M |
| September 10, 2025 | 5.37 | 5.4 | 5.4 | 5.42 | 5.36 | 6.33M |
| September 09, 2025 | 5.39 | 5.38 | 5.38 | 5.45 | 5.36 | 9.15M |
| September 08, 2025 | 5.33 | 5.4 | 5.4 | 5.4 | 5.32 | 11.51M |
| September 05, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.26 | 11.34M |
| September 04, 2025 | 5.27 | 5.32 | 5.32 | 5.37 | 5.27 | 14.35M |
| September 03, 2025 | 5.37 | 5.26 | 5.26 | 5.41 | 5.23 | 13.82M |
| September 02, 2025 | 5.42 | 5.4 | 5.4 | 5.43 | 5.31 | 16.99M |
| September 01, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.4 | 16.44M |
| August 29, 2025 | 5.48 | 5.41 | 5.41 | 5.53 | 5.41 | 14.61M |
| August 28, 2025 | 5.5 | 5.53 | 5.53 | 5.57 | 5.35 | 24.09M |
| August 27, 2025 | 5.85 | 5.5 | 5.5 | 5.89 | 5.48 | 47.01M |
| August 26, 2025 | 5.73 | 5.84 | 5.84 | 5.86 | 5.68 | 25.88M |
| August 25, 2025 | 5.7 | 5.73 | 5.73 | 5.79 | 5.64 | 19.74M |
| August 22, 2025 | 5.6 | 5.67 | 5.67 | 5.71 | 5.55 | 14.57M |
| August 21, 2025 | 5.64 | 5.6 | 5.6 | 5.66 | 5.56 | 12.46M |
| August 20, 2025 | 5.57 | 5.64 | 5.64 | 5.64 | 5.55 | 12M |
| August 19, 2025 | 5.63 | 5.57 | 5.57 | 5.66 | 5.52 | 12.59M |
| August 18, 2025 | 5.67 | 5.63 | 5.63 | 5.71 | 5.58 | 21.2M |
| August 15, 2025 | 5.52 | 5.66 | 5.66 | 5.69 | 5.52 | 16.12M |
| August 14, 2025 | 5.66 | 5.55 | 5.55 | 5.69 | 5.53 | 11.39M |