5.21
-0.07(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.23 | 5.21 | 5.21 | 5.27 | 5.17 | 192.22M |
| November 06, 2025 | 5.15 | 5.28 | 5.28 | 5.28 | 5.13 | 287.17M |
| November 05, 2025 | 4.96 | 5.11 | 5.11 | 5.15 | 4.93 | 243.92M |
| November 04, 2025 | 5.1 | 5.04 | 5.04 | 5.15 | 4.97 | 278.62M |
| November 03, 2025 | 5.26 | 5.18 | 5.18 | 5.27 | 5.05 | 345.29M |
| October 31, 2025 | 5.47 | 5.29 | 5.29 | 5.53 | 5.27 | 397.3M |
| October 30, 2025 | 5.48 | 5.52 | 5.52 | 5.66 | 5.44 | 396.53M |
| October 29, 2025 | 5.37 | 5.54 | 5.54 | 5.54 | 5.3 | 489.51M |
| October 28, 2025 | 5.6 | 5.27 | 5.27 | 5.61 | 5.27 | 892.75M |
| October 27, 2025 | 5.82 | 5.86 | 5.86 | 6 | 5.78 | 391.26M |
| October 24, 2025 | 5.59 | 5.7 | 5.7 | 5.75 | 5.51 | 369.08M |
| October 23, 2025 | 5.4 | 5.51 | 5.51 | 5.52 | 5.33 | 236.86M |
| October 22, 2025 | 5.26 | 5.41 | 5.41 | 5.44 | 5.22 | 243.31M |
| October 21, 2025 | 5.3 | 5.44 | 5.44 | 5.49 | 5.26 | 381.47M |
| October 20, 2025 | 5.27 | 5.27 | 5.27 | 5.35 | 5.2 | 298.31M |
| October 17, 2025 | 5.45 | 5.22 | 5.22 | 5.48 | 5.2 | 361.47M |
| October 16, 2025 | 5.53 | 5.43 | 5.43 | 5.6 | 5.31 | 397.39M |
| October 15, 2025 | 5.52 | 5.59 | 5.59 | 5.6 | 5.36 | 444.09M |
| October 14, 2025 | 5.98 | 5.48 | 5.48 | 5.98 | 5.42 | 585.46M |
| October 13, 2025 | 5.59 | 5.79 | 5.79 | 5.88 | 5.55 | 631.09M |
| October 10, 2025 | 5.91 | 5.88 | 5.88 | 6.35 | 5.79 | 833.44M |
| October 09, 2025 | 5.72 | 5.9 | 5.9 | 5.9 | 5.69 | 491.74M |
| September 30, 2025 | 5.25 | 5.36 | 5.36 | 5.48 | 5.17 | 559.75M |
| September 29, 2025 | 4.83 | 5.16 | 5.16 | 5.18 | 4.79 | 568.51M |
| September 26, 2025 | 4.68 | 4.76 | 4.76 | 4.9 | 4.64 | 518.12M |
| September 25, 2025 | 4.6 | 4.66 | 4.66 | 4.73 | 4.52 | 773.99M |
| September 24, 2025 | 4.27 | 4.31 | 4.31 | 4.34 | 4.22 | 220.8M |
| September 23, 2025 | 4.39 | 4.3 | 4.3 | 4.42 | 4.21 | 283.31M |
| September 22, 2025 | 4.49 | 4.38 | 4.38 | 4.51 | 4.32 | 223.98M |
| September 19, 2025 | 4.37 | 4.45 | 4.45 | 4.46 | 4.34 | 239.77M |
| September 18, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.32 | 388.24M |
| September 17, 2025 | 4.53 | 4.63 | 4.63 | 4.67 | 4.49 | 303.47M |
| September 16, 2025 | 4.74 | 4.59 | 4.59 | 4.77 | 4.45 | 435.95M |
| September 15, 2025 | 4.7 | 4.66 | 4.66 | 4.78 | 4.64 | 355.45M |
| September 12, 2025 | 4.5 | 4.74 | 4.74 | 4.83 | 4.49 | 569.15M |
| September 11, 2025 | 4.35 | 4.44 | 4.44 | 4.49 | 4.34 | 282.98M |
| September 10, 2025 | 4.29 | 4.33 | 4.33 | 4.35 | 4.23 | 239.74M |
| September 09, 2025 | 4.35 | 4.34 | 4.34 | 4.47 | 4.32 | 322.64M |
| September 08, 2025 | 4.46 | 4.34 | 4.34 | 4.47 | 4.32 | 307.03M |
| September 05, 2025 | 4.2 | 4.46 | 4.46 | 4.47 | 4.18 | 368.2M |
| September 04, 2025 | 4.45 | 4.23 | 4.23 | 4.54 | 4.16 | 435.47M |
| September 03, 2025 | 4.59 | 4.45 | 4.45 | 4.64 | 4.41 | 375.84M |
| September 02, 2025 | 4.6 | 4.51 | 4.51 | 4.62 | 4.42 | 399.69M |
| September 01, 2025 | 4.56 | 4.59 | 4.59 | 4.67 | 4.45 | 476.56M |
| August 29, 2025 | 4.4 | 4.51 | 4.51 | 4.55 | 4.35 | 422.85M |
| August 28, 2025 | 4.31 | 4.36 | 4.36 | 4.39 | 4.21 | 311.67M |
| August 27, 2025 | 4.45 | 4.33 | 4.33 | 4.53 | 4.32 | 351.26M |
| August 26, 2025 | 4.4 | 4.45 | 4.45 | 4.48 | 4.32 | 337.28M |
| August 25, 2025 | 4.28 | 4.41 | 4.41 | 4.46 | 4.26 | 511.04M |
| August 22, 2025 | 4.14 | 4.15 | 4.15 | 4.19 | 4.1 | 246.2M |
| August 21, 2025 | 4.18 | 4.16 | 4.16 | 4.24 | 4.14 | 237.13M |
| August 20, 2025 | 4.12 | 4.19 | 4.19 | 4.25 | 4.1 | 343.76M |
| August 19, 2025 | 4.27 | 4.11 | 4.11 | 4.29 | 4.09 | 448M |
| August 18, 2025 | 4.21 | 4.25 | 4.25 | 4.3 | 4.08 | 567.28M |
| August 15, 2025 | 4.19 | 4.32 | 4.32 | 4.33 | 4.17 | 393.4M |
| August 14, 2025 | 4.21 | 4.19 | 4.19 | 4.31 | 4.18 | 459.66M |
| August 13, 2025 | 4.08 | 4.26 | 4.26 | 4.27 | 4.06 | 633.95M |
| August 12, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 3.96 | 324.39M |
| August 11, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 3.99 | 432.54M |
| August 08, 2025 | 3.99 | 4.03 | 4.03 | 4.08 | 3.95 | 393.95M |