5.44
-0.29(-5.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6.77 | 5.73 | 5.73 | 6.77 | 5.51 | 60.78M |
| November 12, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 1.42M |
| November 11, 2025 | 6.75 | 6.11 | 6.11 | 6.75 | 6.11 | 59.07M |
| November 10, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.18M |
| November 07, 2025 | 6.77 | 6.77 | 6.77 | 7.06 | 6.77 | 41.59M |
| November 06, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 594,700 |
| November 05, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.75M |
| November 04, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.16 | 59.75M |
| November 03, 2025 | 7.41 | 7.54 | 7.54 | 7.54 | 7.35 | 5.92M |
| October 31, 2025 | 7 | 7.18 | 7.18 | 7.18 | 6.93 | 35.84M |
| October 30, 2025 | 6.65 | 6.84 | 6.84 | 6.84 | 6.61 | 15.97M |
| October 29, 2025 | 6.65 | 6.51 | 6.51 | 6.65 | 6.36 | 46.82M |
| October 28, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 939,577 |
| October 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | 5.74M |
| October 24, 2025 | 5.6 | 5.74 | 5.74 | 5.74 | 5.53 | 23.29M |
| October 23, 2025 | 5.4 | 5.47 | 5.47 | 5.47 | 5.27 | 28.86M |
| October 22, 2025 | 5 | 5.21 | 5.21 | 5.21 | 4.92 | 21.99M |
| October 21, 2025 | 5.12 | 4.96 | 4.96 | 5.12 | 4.84 | 33.77M |
| October 20, 2025 | 4.73 | 4.88 | 4.88 | 4.88 | 4.73 | 6.89M |
| October 17, 2025 | 4.52 | 4.65 | 4.65 | 4.72 | 4.34 | 37.54M |
| October 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.45 | 43.61M |
| October 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.88M |
| October 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 960,600 |
| October 13, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.74M |
| October 10, 2025 | 3.65 | 3.74 | 3.74 | 3.79 | 3.65 | 10.89M |
| October 09, 2025 | 3.79 | 3.65 | 3.65 | 3.8 | 3.61 | 13.48M |
| September 30, 2025 | 3.72 | 3.75 | 3.75 | 3.83 | 3.72 | 11.3M |
| September 29, 2025 | 3.94 | 3.77 | 3.77 | 3.94 | 3.75 | 19.21M |
| September 26, 2025 | 3.96 | 3.95 | 3.95 | 4.02 | 3.91 | 11.63M |
| September 25, 2025 | 4.01 | 3.95 | 3.95 | 4.11 | 3.94 | 34.24M |
| September 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.28M |
| September 23, 2025 | 4.58 | 4.37 | 4.37 | 4.6 | 4.37 | 14.12M |
| September 22, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 4.57M |
| September 19, 2025 | 4.17 | 4.38 | 4.38 | 4.38 | 4.17 | 12.81M |
| September 18, 2025 | 4.36 | 4.22 | 4.22 | 4.44 | 4.19 | 14.26M |
| September 17, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.34 | 8.25M |
| September 16, 2025 | 4.46 | 4.4 | 4.4 | 4.46 | 4.36 | 9.85M |
| September 15, 2025 | 4.34 | 4.41 | 4.41 | 4.5 | 4.25 | 12.9M |
| September 12, 2025 | 4.34 | 4.32 | 4.32 | 4.38 | 4.29 | 8.24M |
| September 11, 2025 | 4.41 | 4.36 | 4.36 | 4.42 | 4.24 | 17.92M |
| September 10, 2025 | 4.39 | 4.43 | 4.43 | 4.48 | 4.38 | 8.62M |
| September 09, 2025 | 4.37 | 4.41 | 4.41 | 4.58 | 4.35 | 18.35M |
| September 08, 2025 | 4.15 | 4.38 | 4.38 | 4.43 | 4.15 | 19.41M |
| September 05, 2025 | 4.04 | 4.23 | 4.23 | 4.38 | 4.04 | 42.06M |
| September 04, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 626,600 |
| September 03, 2025 | 4.47 | 4.47 | 4.47 | 4.57 | 4.47 | 8.11M |
| September 02, 2025 | 4.75 | 4.7 | 4.7 | 4.97 | 4.64 | 18.68M |
| September 01, 2025 | 4.87 | 4.84 | 4.84 | 4.97 | 4.76 | 16.69M |
| August 29, 2025 | 4.72 | 4.89 | 4.89 | 4.98 | 4.57 | 23.05M |
| August 28, 2025 | 4.73 | 4.75 | 4.75 | 4.89 | 4.57 | 18.16M |
| August 27, 2025 | 4.79 | 4.72 | 4.72 | 4.89 | 4.68 | 21.42M |
| August 26, 2025 | 4.43 | 4.66 | 4.66 | 4.66 | 4.42 | 15.22M |
| August 25, 2025 | 4.47 | 4.44 | 4.44 | 4.54 | 4.39 | 9.57M |
| August 22, 2025 | 4.48 | 4.49 | 4.49 | 4.54 | 4.45 | 8.14M |
| August 21, 2025 | 4.61 | 4.49 | 4.49 | 4.67 | 4.45 | 12.61M |
| August 20, 2025 | 4.48 | 4.58 | 4.58 | 4.62 | 4.47 | 8.67M |
| August 19, 2025 | 4.45 | 4.48 | 4.48 | 4.53 | 4.37 | 11.72M |
| August 18, 2025 | 4.34 | 4.44 | 4.44 | 4.47 | 4.34 | 11.55M |
| August 15, 2025 | 4.35 | 4.36 | 4.36 | 4.5 | 4.31 | 18.21M |
| August 14, 2025 | 4.26 | 4.35 | 4.35 | 4.37 | 4.23 | 12.49M |