5.15
-0.02(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.13 | 25.32M |
| November 06, 2025 | 5.04 | 5.17 | 5.17 | 5.19 | 5.04 | 45.15M |
| November 05, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.97 | 25.85M |
| November 04, 2025 | 5.08 | 5.02 | 5.02 | 5.09 | 4.99 | 34.48M |
| November 03, 2025 | 4.99 | 5.08 | 5.08 | 5.1 | 4.99 | 48.56M |
| October 31, 2025 | 4.96 | 4.99 | 4.99 | 5.04 | 4.91 | 49.92M |
| October 30, 2025 | 4.87 | 4.96 | 4.96 | 4.99 | 4.85 | 61.94M |
| October 29, 2025 | 4.88 | 4.86 | 4.86 | 4.92 | 4.83 | 52.46M |
| October 28, 2025 | 4.98 | 4.92 | 4.92 | 5.08 | 4.91 | 142.79M |
| October 27, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.72 | 22.69M |
| October 24, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.72 | 21.52M |
| October 23, 2025 | 4.71 | 4.76 | 4.76 | 4.76 | 4.68 | 23.04M |
| October 22, 2025 | 4.72 | 4.7 | 4.7 | 4.75 | 4.69 | 17.88M |
| October 21, 2025 | 4.66 | 4.73 | 4.73 | 4.74 | 4.65 | 28.82M |
| October 20, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.59 | 21.49M |
| October 17, 2025 | 4.69 | 4.61 | 4.61 | 4.71 | 4.59 | 29.25M |
| October 16, 2025 | 4.75 | 4.71 | 4.71 | 4.76 | 4.68 | 26.91M |
| October 15, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.71 | 38.75M |
| October 14, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.73 | 46.13M |
| October 13, 2025 | 4.73 | 4.75 | 4.75 | 4.8 | 4.69 | 56.68M |
| October 10, 2025 | 4.67 | 4.82 | 4.82 | 4.94 | 4.65 | 101.91M |
| October 09, 2025 | 4.5 | 4.74 | 4.74 | 4.88 | 4.49 | 84.65M |
| September 30, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.49 | 14.12M |
| September 29, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.44 | 16.08M |
| September 26, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.46 | 13.06M |
| September 25, 2025 | 4.54 | 4.49 | 4.49 | 4.55 | 4.48 | 16.46M |
| September 24, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.47 | 16.05M |
| September 23, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.45 | 22.66M |
| September 22, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.51 | 16.79M |
| September 19, 2025 | 4.59 | 4.57 | 4.57 | 4.61 | 4.54 | 17.19M |
| September 18, 2025 | 4.68 | 4.59 | 4.59 | 4.68 | 4.57 | 25.52M |
| September 17, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.65 | 17.75M |
| September 16, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.64 | 24.97M |
| September 15, 2025 | 4.63 | 4.64 | 4.64 | 4.66 | 4.62 | 21.61M |
| September 12, 2025 | 4.64 | 4.63 | 4.63 | 4.67 | 4.62 | 33.86M |
| September 11, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.59 | 29.35M |
| September 10, 2025 | 4.63 | 4.64 | 4.64 | 4.67 | 4.61 | 25.36M |
| September 09, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.56 | 31.93M |
| September 08, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.53 | 17.18M |
| September 05, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.5 | 16.64M |
| September 04, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.48 | 18.17M |
| September 03, 2025 | 4.57 | 4.5 | 4.5 | 4.58 | 4.5 | 23.5M |
| September 02, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.54 | 28.33M |
| September 01, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.57 | 24.81M |
| August 29, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.6 | 34.68M |
| August 28, 2025 | 4.61 | 4.68 | 4.68 | 4.68 | 4.55 | 35.91M |
| August 27, 2025 | 4.72 | 4.59 | 4.59 | 4.72 | 4.59 | 31.04M |
| August 26, 2025 | 4.66 | 4.72 | 4.72 | 4.73 | 4.64 | 34.4M |
| August 25, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.63 | 30.31M |
| August 22, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.6 | 22.42M |
| August 21, 2025 | 4.64 | 4.63 | 4.63 | 4.65 | 4.61 | 20.99M |
| August 20, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.56 | 28.52M |
| August 19, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.57 | 20.09M |
| August 18, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.57 | 26.55M |
| August 15, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.51 | 19.69M |
| August 14, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.51 | 23.83M |
| August 13, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.56 | 19.7M |
| August 12, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 15.72M |
| August 11, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.56 | 24.37M |
| August 08, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.56 | 14.73M |
