5.55
+0.16(+2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5.71 | 5.55 | 5.55 | 5.71 | 5.36 | 22.96M |
| November 13, 2025 | 5.33 | 5.39 | 5.39 | 5.44 | 5.29 | 14.81M |
| November 12, 2025 | 5.36 | 5.33 | 5.33 | 5.41 | 5.28 | 17.49M |
| November 11, 2025 | 5.48 | 5.38 | 5.38 | 5.51 | 5.36 | 15.77M |
| November 10, 2025 | 5.57 | 5.46 | 5.46 | 5.64 | 5.45 | 18.88M |
| November 07, 2025 | 5.71 | 5.61 | 5.61 | 5.81 | 5.59 | 20.61M |
| November 06, 2025 | 5.85 | 5.67 | 5.67 | 5.9 | 5.65 | 19.65M |
| November 05, 2025 | 5.7 | 5.86 | 5.86 | 5.95 | 5.67 | 25.14M |
| November 04, 2025 | 5.68 | 5.75 | 5.75 | 5.78 | 5.56 | 27.4M |
| November 03, 2025 | 5.4 | 5.62 | 5.62 | 5.7 | 5.4 | 29.4M |
| October 31, 2025 | 5.35 | 5.4 | 5.4 | 5.45 | 5.15 | 25.38M |
| October 30, 2025 | 5.71 | 5.36 | 5.36 | 5.75 | 5.32 | 33.07M |
| October 29, 2025 | 5.76 | 5.77 | 5.77 | 5.82 | 5.65 | 13.02M |
| October 28, 2025 | 5.75 | 5.79 | 5.79 | 5.8 | 5.69 | 13.59M |
| October 27, 2025 | 5.88 | 5.76 | 5.76 | 5.88 | 5.68 | 25.85M |
| October 24, 2025 | 5.69 | 5.89 | 5.89 | 6 | 5.68 | 28.79M |
| October 23, 2025 | 5.74 | 5.78 | 5.78 | 5.82 | 5.64 | 23.38M |
| October 22, 2025 | 5.81 | 5.74 | 5.74 | 5.89 | 5.71 | 14.85M |
| October 21, 2025 | 5.85 | 5.83 | 5.83 | 5.89 | 5.59 | 24.84M |
| October 20, 2025 | 5.77 | 5.89 | 5.89 | 5.9 | 5.69 | 29.82M |
| October 17, 2025 | 5.88 | 5.73 | 5.73 | 6.05 | 5.73 | 40.6M |
| October 16, 2025 | 5.86 | 5.98 | 5.98 | 6.02 | 5.77 | 52.42M |
| October 15, 2025 | 5.83 | 5.84 | 5.84 | 6.04 | 5.71 | 42.89M |
| October 14, 2025 | 5.75 | 5.88 | 5.88 | 6.2 | 5.65 | 82.3M |
| October 13, 2025 | 5.25 | 5.64 | 5.64 | 5.68 | 5.25 | 40.09M |
| October 10, 2025 | 5.69 | 5.6 | 5.6 | 5.75 | 5.5 | 51.33M |
| October 09, 2025 | 5.12 | 5.59 | 5.59 | 5.59 | 5.05 | 48.27M |
| September 30, 2025 | 5.1 | 5.08 | 5.08 | 5.13 | 5.04 | 15.88M |
| September 29, 2025 | 5.18 | 5.08 | 5.08 | 5.19 | 4.96 | 19.84M |
| September 26, 2025 | 5.27 | 5.14 | 5.14 | 5.35 | 5.11 | 30.8M |
| September 25, 2025 | 5.09 | 5.32 | 5.32 | 5.58 | 5.09 | 55.12M |
| September 24, 2025 | 4.9 | 5.07 | 5.07 | 5.08 | 4.87 | 19.12M |
| September 23, 2025 | 4.99 | 4.9 | 4.9 | 4.99 | 4.77 | 19.54M |
| September 22, 2025 | 4.89 | 4.99 | 4.99 | 5.04 | 4.89 | 14.69M |
| September 19, 2025 | 4.89 | 5.01 | 5.01 | 5.04 | 4.83 | 21.75M |
| September 18, 2025 | 5.06 | 4.89 | 4.89 | 5.18 | 4.83 | 20.83M |
| September 17, 2025 | 4.96 | 5.01 | 5.01 | 5.08 | 4.92 | 16.51M |
| September 16, 2025 | 4.97 | 4.98 | 4.98 | 5.04 | 4.91 | 18.84M |
| September 15, 2025 | 5.05 | 4.92 | 4.92 | 5.08 | 4.9 | 27.29M |
| September 12, 2025 | 5.18 | 5.1 | 5.1 | 5.22 | 5.08 | 18.67M |
| September 11, 2025 | 5.07 | 5.22 | 5.22 | 5.22 | 4.97 | 29.54M |
| September 10, 2025 | 5 | 5.08 | 5.08 | 5.22 | 4.93 | 31.98M |
| September 09, 2025 | 4.93 | 5.02 | 5.02 | 5.09 | 4.93 | 31.16M |
| September 08, 2025 | 4.65 | 4.94 | 4.94 | 4.98 | 4.64 | 39.02M |
| September 05, 2025 | 4.56 | 4.62 | 4.62 | 4.64 | 4.48 | 15.85M |
| September 04, 2025 | 4.57 | 4.56 | 4.56 | 4.65 | 4.5 | 12.97M |
| September 03, 2025 | 4.72 | 4.57 | 4.57 | 4.75 | 4.55 | 17.25M |
| September 02, 2025 | 4.77 | 4.72 | 4.72 | 4.84 | 4.69 | 24.42M |
| September 01, 2025 | 4.52 | 4.76 | 4.76 | 4.8 | 4.45 | 40.05M |
| August 29, 2025 | 4.64 | 4.54 | 4.54 | 4.75 | 4.52 | 22.92M |
| August 28, 2025 | 4.48 | 4.64 | 4.64 | 4.64 | 4.45 | 25.22M |
| August 27, 2025 | 4.45 | 4.5 | 4.5 | 4.65 | 4.4 | 30.28M |
| August 26, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.42 | 12.04M |
| August 25, 2025 | 4.5 | 4.46 | 4.46 | 4.51 | 4.41 | 17.84M |
| August 22, 2025 | 4.53 | 4.5 | 4.5 | 4.63 | 4.45 | 16.56M |
| August 21, 2025 | 4.51 | 4.53 | 4.53 | 4.54 | 4.47 | 11.49M |
| August 20, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.49 | 8.71M |
| August 19, 2025 | 4.41 | 4.53 | 4.53 | 4.55 | 4.37 | 15.85M |
| August 18, 2025 | 4.51 | 4.44 | 4.44 | 4.52 | 4.43 | 17.56M |
| August 15, 2025 | 4.55 | 4.5 | 4.5 | 4.58 | 4.47 | 14.15M |