5.73
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 5.38 | 5.73 | 5.73 | 5.9 | 5.38 | 19.68M |
| November 13, 2025 | 5.8 | 5.73 | 5.73 | 5.93 | 5.69 | 31.19M |
| November 12, 2025 | 5.46 | 5.75 | 5.75 | 5.75 | 5.45 | 30.26M |
| November 11, 2025 | 5.32 | 5.48 | 5.48 | 5.58 | 5.3 | 17.51M |
| November 10, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.27 | 8.4M |
| November 07, 2025 | 5.38 | 5.34 | 5.34 | 5.42 | 5.31 | 9.52M |
| November 06, 2025 | 5.39 | 5.39 | 5.39 | 5.46 | 5.34 | 9.7M |
| November 05, 2025 | 5.25 | 5.39 | 5.39 | 5.41 | 5.25 | 12.36M |
| November 04, 2025 | 5.44 | 5.31 | 5.31 | 5.48 | 5.29 | 16.85M |
| November 03, 2025 | 5.26 | 5.42 | 5.42 | 5.49 | 5.24 | 24.21M |
| October 31, 2025 | 5.14 | 5.23 | 5.23 | 5.26 | 5.13 | 11.35M |
| October 30, 2025 | 5.11 | 5.15 | 5.15 | 5.28 | 5.11 | 15.6M |
| October 29, 2025 | 5.09 | 5.1 | 5.1 | 5.14 | 5.04 | 10.05M |
| October 28, 2025 | 5.14 | 5.05 | 5.05 | 5.16 | 5.04 | 13.68M |
| October 27, 2025 | 5.22 | 5.16 | 5.16 | 5.37 | 5.15 | 19.59M |
| October 24, 2025 | 5.09 | 5.22 | 5.22 | 5.24 | 5.07 | 15.65M |
| October 23, 2025 | 5.04 | 5.08 | 5.08 | 5.11 | 5.01 | 8.54M |
| October 22, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 5.03 | 6.88M |
| October 21, 2025 | 5.03 | 5.06 | 5.06 | 5.07 | 4.99 | 6.83M |
| October 20, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 4.98 | 5.33M |
| October 17, 2025 | 5.09 | 4.99 | 4.99 | 5.1 | 4.98 | 10.47M |
| October 16, 2025 | 4.93 | 5.1 | 5.1 | 5.12 | 4.88 | 17.79M |
| October 15, 2025 | 4.74 | 4.92 | 4.92 | 4.99 | 4.74 | 12.35M |
| October 14, 2025 | 4.76 | 4.75 | 4.75 | 4.81 | 4.74 | 6.46M |
| October 13, 2025 | 4.7 | 4.74 | 4.74 | 4.75 | 4.67 | 6.97M |
| October 10, 2025 | 4.82 | 4.82 | 4.82 | 4.84 | 4.76 | 6.46M |
| October 09, 2025 | 4.87 | 4.83 | 4.83 | 4.88 | 4.8 | 5.91M |
| September 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | 4.76M |
| September 29, 2025 | 4.83 | 4.85 | 4.85 | 4.89 | 4.82 | 7.13M |
| September 26, 2025 | 4.75 | 4.86 | 4.86 | 4.95 | 4.72 | 10.83M |
| September 25, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.75 | 5.47M |
| September 24, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.72 | 6.41M |
| September 23, 2025 | 4.82 | 4.75 | 4.75 | 4.84 | 4.71 | 8.65M |
| September 22, 2025 | 4.87 | 4.82 | 4.82 | 4.88 | 4.8 | 7.21M |
| September 19, 2025 | 4.85 | 4.88 | 4.88 | 4.93 | 4.84 | 8.11M |
| September 18, 2025 | 4.97 | 4.87 | 4.87 | 4.98 | 4.85 | 11.94M |
| September 17, 2025 | 4.92 | 4.98 | 4.98 | 4.99 | 4.92 | 7.22M |
| September 16, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.92 | 8.82M |
| September 15, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.96 | 7.82M |
| September 12, 2025 | 5.04 | 5.03 | 5.03 | 5.12 | 5.01 | 8.78M |
| September 11, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.93 | 12.07M |
| September 10, 2025 | 5.09 | 5.05 | 5.05 | 5.11 | 5.04 | 9.01M |
| September 09, 2025 | 5.08 | 5.12 | 5.12 | 5.15 | 5.07 | 11.98M |
| September 08, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 4.99 | 9.95M |
| September 05, 2025 | 5.01 | 5.05 | 5.05 | 5.07 | 4.85 | 12.07M |
| September 04, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.97 | 10.73M |
| September 03, 2025 | 5.16 | 5.02 | 5.02 | 5.17 | 5.01 | 12.47M |
| September 02, 2025 | 5.27 | 5.13 | 5.13 | 5.32 | 5.08 | 16.68M |
| September 01, 2025 | 5.36 | 5.22 | 5.22 | 5.36 | 5.18 | 16.15M |
| August 29, 2025 | 5.52 | 5.33 | 5.33 | 5.59 | 5.27 | 35.15M |
| August 28, 2025 | 5.34 | 5.53 | 5.53 | 5.53 | 5.34 | 42.23M |
| August 27, 2025 | 5.15 | 5.27 | 5.27 | 5.41 | 5.15 | 36.61M |
| August 26, 2025 | 5.13 | 5.15 | 5.15 | 5.18 | 5.08 | 12.33M |
| August 25, 2025 | 5.09 | 5.12 | 5.12 | 5.18 | 5.08 | 13.34M |
| August 22, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.04 | 12.46M |
| August 21, 2025 | 5 | 5.08 | 5.08 | 5.18 | 4.96 | 21.47M |
| August 20, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.92 | 9.61M |
| August 19, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.93 | 11.39M |
| August 18, 2025 | 4.95 | 5 | 5 | 5.05 | 4.93 | 10.86M |
| August 15, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.9 | 10.69M |