5.39
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.33 | 17.28M |
| November 12, 2025 | 5.47 | 5.39 | 5.39 | 5.48 | 5.37 | 17.91M |
| November 11, 2025 | 5.42 | 5.45 | 5.45 | 5.48 | 5.4 | 20.57M |
| November 10, 2025 | 5.43 | 5.41 | 5.41 | 5.46 | 5.38 | 18.5M |
| November 07, 2025 | 5.38 | 5.42 | 5.42 | 5.47 | 5.36 | 27.6M |
| November 06, 2025 | 5.36 | 5.41 | 5.41 | 5.44 | 5.33 | 36.15M |
| November 05, 2025 | 5.22 | 5.35 | 5.35 | 5.38 | 5.19 | 29.85M |
| November 04, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.2 | 14.59M |
| November 03, 2025 | 5.16 | 5.24 | 5.24 | 5.24 | 5.15 | 16.99M |
| October 31, 2025 | 5.19 | 5.16 | 5.16 | 5.22 | 5.13 | 15.66M |
| October 30, 2025 | 5.23 | 5.22 | 5.22 | 5.34 | 5.18 | 33.15M |
| October 29, 2025 | 5.16 | 5.14 | 5.14 | 5.16 | 5.08 | 13.54M |
| October 28, 2025 | 5.19 | 5.16 | 5.16 | 5.24 | 5.15 | 12.21M |
| October 27, 2025 | 5.17 | 5.19 | 5.19 | 5.22 | 5.11 | 19.74M |
| October 24, 2025 | 5.16 | 5.11 | 5.11 | 5.18 | 5.11 | 13.95M |
| October 23, 2025 | 5.12 | 5.2 | 5.2 | 5.2 | 5.08 | 14.36M |
| October 22, 2025 | 5.18 | 5.14 | 5.14 | 5.21 | 5.13 | 8.86M |
| October 21, 2025 | 5.09 | 5.18 | 5.18 | 5.19 | 5.07 | 13.52M |
| October 20, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.02 | 12.14M |
| October 17, 2025 | 5.14 | 5.05 | 5.05 | 5.16 | 5.05 | 20.59M |
| October 16, 2025 | 5.27 | 5.19 | 5.19 | 5.27 | 5.17 | 15.15M |
| October 15, 2025 | 5.19 | 5.27 | 5.27 | 5.27 | 5.15 | 23.66M |
| October 14, 2025 | 5.18 | 5.19 | 5.19 | 5.24 | 5.14 | 18.28M |
| October 13, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.07 | 17.54M |
| October 10, 2025 | 5.14 | 5.24 | 5.24 | 5.24 | 5.1 | 29.34M |
| October 09, 2025 | 5.03 | 5.09 | 5.09 | 5.11 | 5 | 18.64M |
| September 30, 2025 | 4.98 | 5.03 | 5.03 | 5.21 | 4.88 | 32.77M |
| September 29, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 4.94 | 12.37M |
| September 26, 2025 | 4.98 | 5.01 | 5.01 | 5.11 | 4.95 | 14.87M |
| September 25, 2025 | 5.08 | 4.98 | 4.98 | 5.08 | 4.98 | 12.73M |
| September 24, 2025 | 5.03 | 5.07 | 5.07 | 5.09 | 5.01 | 11.72M |
| September 23, 2025 | 5.12 | 5.05 | 5.05 | 5.13 | 4.93 | 19.11M |
| September 22, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.07 | 12.98M |
| September 19, 2025 | 5.18 | 5.11 | 5.11 | 5.19 | 5.11 | 15.21M |
| September 18, 2025 | 5.31 | 5.19 | 5.19 | 5.31 | 5.16 | 25.71M |
| September 17, 2025 | 5.26 | 5.29 | 5.29 | 5.32 | 5.22 | 18.28M |
| September 16, 2025 | 5.25 | 5.27 | 5.27 | 5.28 | 5.22 | 12.16M |
| September 15, 2025 | 5.26 | 5.25 | 5.25 | 5.31 | 5.23 | 13.33M |
| September 12, 2025 | 5.33 | 5.29 | 5.29 | 5.39 | 5.27 | 19.22M |
| September 11, 2025 | 5.32 | 5.33 | 5.33 | 5.33 | 5.25 | 13.77M |
| September 10, 2025 | 5.31 | 5.33 | 5.33 | 5.34 | 5.27 | 13.6M |
| September 09, 2025 | 5.41 | 5.32 | 5.32 | 5.42 | 5.31 | 16.68M |
| September 08, 2025 | 5.38 | 5.41 | 5.41 | 5.45 | 5.35 | 21.2M |
| September 05, 2025 | 5.24 | 5.37 | 5.37 | 5.37 | 5.2 | 32.15M |
| September 04, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.18 | 19.41M |
| September 03, 2025 | 5.3 | 5.21 | 5.21 | 5.31 | 5.2 | 21.1M |
| September 02, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.25 | 25.26M |
| September 01, 2025 | 5.3 | 5.33 | 5.33 | 5.37 | 5.26 | 18.79M |
| August 29, 2025 | 5.33 | 5.29 | 5.29 | 5.38 | 5.28 | 20.95M |
| August 28, 2025 | 5.4 | 5.34 | 5.34 | 5.42 | 5.2 | 40.43M |
| August 27, 2025 | 5.52 | 5.4 | 5.4 | 5.64 | 5.4 | 51.47M |
| August 26, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.47 | 39.79M |
| August 25, 2025 | 5.6 | 5.56 | 5.56 | 5.62 | 5.52 | 50.22M |
| August 22, 2025 | 5.75 | 5.59 | 5.59 | 5.77 | 5.51 | 71.31M |
| August 21, 2025 | 5.38 | 5.7 | 5.7 | 5.76 | 5.38 | 116.18M |
| August 20, 2025 | 5.29 | 5.39 | 5.39 | 5.39 | 5.28 | 38.3M |
| August 19, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.24 | 29.18M |
| August 18, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.23 | 22.94M |
| August 15, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.19 | 18.54M |
| August 14, 2025 | 5.32 | 5.2 | 5.2 | 5.33 | 5.19 | 31.91M |