5.11
+0.19(+3.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.92 | 5.11 | 5.11 | 5.18 | 4.9 | 72.71M |
| September 11, 2025 | 4.98 | 4.92 | 4.92 | 4.98 | 4.81 | 38.7M |
| September 10, 2025 | 4.81 | 4.99 | 4.99 | 5 | 4.78 | 64.8M |
| September 09, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.77 | 18.94M |
| September 08, 2025 | 4.72 | 4.81 | 4.81 | 4.83 | 4.69 | 22.88M |
| September 05, 2025 | 4.63 | 4.72 | 4.72 | 4.72 | 4.58 | 19.07M |
| September 04, 2025 | 4.62 | 4.63 | 4.63 | 4.68 | 4.58 | 17.42M |
| September 03, 2025 | 4.73 | 4.63 | 4.63 | 4.79 | 4.61 | 17.34M |
| September 02, 2025 | 4.81 | 4.73 | 4.73 | 4.81 | 4.68 | 19.63M |
| September 01, 2025 | 4.73 | 4.81 | 4.81 | 4.82 | 4.7 | 20.98M |
| August 29, 2025 | 4.73 | 4.73 | 4.73 | 4.79 | 4.71 | 16.47M |
| August 28, 2025 | 4.8 | 4.76 | 4.76 | 4.85 | 4.61 | 35.15M |
| August 27, 2025 | 4.97 | 4.83 | 4.83 | 4.99 | 4.83 | 39.08M |
| August 26, 2025 | 4.94 | 4.97 | 4.97 | 5 | 4.92 | 29.19M |
| August 25, 2025 | 4.95 | 4.95 | 4.95 | 4.96 | 4.91 | 31.03M |
| August 22, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.93 | 22.76M |
| August 21, 2025 | 4.97 | 4.99 | 4.99 | 5.02 | 4.95 | 31.07M |
| August 20, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.92 | 25.61M |
| August 19, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.91 | 39.33M |
| August 18, 2025 | 4.86 | 4.97 | 4.97 | 5.02 | 4.86 | 45.21M |
| August 15, 2025 | 4.83 | 4.86 | 4.86 | 4.87 | 4.83 | 29.99M |
| August 14, 2025 | 5.02 | 4.85 | 4.85 | 5.02 | 4.85 | 52.97M |
| August 13, 2025 | 5.05 | 5.03 | 5.03 | 5.09 | 5.02 | 60.61M |
| August 12, 2025 | 5.13 | 5.19 | 5.19 | 5.31 | 4.97 | 109.9M |
| August 11, 2025 | 5.37 | 5.37 | 5.37 | 5.5 | 5.37 | 24.83M |
| August 08, 2025 | 5.96 | 5.97 | 5.97 | 6.2 | 5.8 | 71.84M |
| August 07, 2025 | 6.05 | 6.08 | 6.08 | 6.22 | 5.95 | 85.31M |
| August 06, 2025 | 5.9 | 6.06 | 6.06 | 6.1 | 5.81 | 74.84M |
| August 05, 2025 | 5.74 | 5.8 | 5.8 | 5.89 | 5.7 | 41.87M |
| August 04, 2025 | 5.95 | 5.8 | 5.8 | 6 | 5.62 | 62.61M |
| August 01, 2025 | 5.6 | 5.7 | 5.7 | 5.74 | 5.4 | 56M |
| July 31, 2025 | 5.86 | 5.64 | 5.64 | 5.9 | 5.58 | 84.51M |
| July 30, 2025 | 5.67 | 6.11 | 6.11 | 6.16 | 5.55 | 121.12M |
| July 29, 2025 | 5.4 | 5.6 | 5.6 | 5.73 | 5.33 | 68.07M |
| July 28, 2025 | 5.26 | 5.33 | 5.33 | 5.38 | 5.19 | 39.41M |
| July 25, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.04 | 23.13M |
| July 24, 2025 | 4.94 | 5.05 | 5.05 | 5.08 | 4.94 | 22.66M |
| July 23, 2025 | 4.98 | 4.94 | 4.94 | 5.06 | 4.93 | 19.08M |
| July 22, 2025 | 4.99 | 5 | 5 | 5.05 | 4.96 | 11.76M |
| July 21, 2025 | 4.95 | 4.99 | 4.99 | 5 | 4.92 | 11.43M |
| July 18, 2025 | 4.95 | 4.94 | 4.94 | 5.04 | 4.92 | 15.22M |
| July 17, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.88 | 9.31M |
| July 16, 2025 | 4.89 | 4.91 | 4.91 | 4.97 | 4.88 | 11.78M |
| July 15, 2025 | 4.96 | 4.88 | 4.88 | 4.97 | 4.83 | 14.45M |
| July 14, 2025 | 5.02 | 4.96 | 4.96 | 5.03 | 4.92 | 14.56M |
| July 11, 2025 | 4.97 | 5.02 | 5.02 | 5.06 | 4.92 | 17.53M |
| July 10, 2025 | 4.98 | 4.97 | 4.97 | 5.01 | 4.93 | 11.71M |
| July 09, 2025 | 4.89 | 4.97 | 4.97 | 5 | 4.88 | 21.22M |
| July 08, 2025 | 4.94 | 4.9 | 4.9 | 4.96 | 4.87 | 15.96M |
| July 07, 2025 | 4.69 | 4.87 | 4.87 | 5 | 4.67 | 26.04M |
| July 04, 2025 | 4.76 | 4.71 | 4.71 | 4.76 | 4.7 | 8.99M |
| July 03, 2025 | 4.75 | 4.75 | 4.75 | 4.82 | 4.73 | 8.45M |
| July 02, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.72 | 9.83M |
| July 01, 2025 | 4.83 | 4.77 | 4.77 | 4.85 | 4.74 | 10.93M |
| June 30, 2025 | 4.77 | 4.82 | 4.82 | 4.84 | 4.77 | 12.44M |
| June 27, 2025 | 4.76 | 4.78 | 4.78 | 4.83 | 4.74 | 12.21M |
| June 26, 2025 | 4.78 | 4.77 | 4.77 | 4.81 | 4.7 | 14.97M |
| June 25, 2025 | 4.8 | 4.77 | 4.77 | 4.82 | 4.7 | 19.05M |
| June 24, 2025 | 4.7 | 4.79 | 4.79 | 4.8 | 4.7 | 15.94M |
| June 23, 2025 | 4.51 | 4.68 | 4.68 | 4.7 | 4.51 | 17.03M |