5.01
+0.46(+10.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.84 | 5.01 | 5.01 | 5.01 | 4.76 | 156.52M |
| October 16, 2025 | 4.57 | 4.55 | 4.55 | 4.59 | 4.52 | 14.65M |
| October 15, 2025 | 4.54 | 4.57 | 4.57 | 4.58 | 4.54 | 20.8M |
| October 14, 2025 | 4.57 | 4.53 | 4.53 | 4.59 | 4.51 | 19.28M |
| October 13, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.46 | 23.86M |
| October 10, 2025 | 4.58 | 4.61 | 4.61 | 4.63 | 4.56 | 21.74M |
| October 09, 2025 | 4.55 | 4.57 | 4.57 | 4.59 | 4.52 | 19.66M |
| September 30, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.5 | 12.3M |
| September 29, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.41 | 18.08M |
| September 26, 2025 | 4.46 | 4.45 | 4.45 | 4.49 | 4.44 | 14.51M |
| September 25, 2025 | 4.52 | 4.48 | 4.48 | 4.54 | 4.46 | 16.33M |
| September 24, 2025 | 4.46 | 4.53 | 4.53 | 4.53 | 4.44 | 17.93M |
| September 23, 2025 | 4.54 | 4.47 | 4.47 | 4.54 | 4.4 | 28.69M |
| September 22, 2025 | 4.67 | 4.54 | 4.54 | 4.67 | 4.51 | 26.88M |
| September 19, 2025 | 4.64 | 4.68 | 4.68 | 4.69 | 4.61 | 23.82M |
| September 18, 2025 | 4.71 | 4.64 | 4.64 | 4.73 | 4.61 | 26.07M |
| September 17, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.65 | 19.94M |
| September 16, 2025 | 4.73 | 4.68 | 4.68 | 4.74 | 4.64 | 22.97M |
| September 15, 2025 | 4.94 | 4.9 | 4.7 | 4.95 | 4.89 | 25.08M |
| September 12, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.91 | 34.87M |
| September 11, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.89 | 33.68M |
| September 10, 2025 | 4.99 | 4.96 | 4.96 | 5.09 | 4.94 | 36.43M |
| September 09, 2025 | 5 | 4.99 | 4.99 | 5.02 | 4.93 | 27.5M |
| September 08, 2025 | 4.88 | 4.98 | 4.98 | 4.98 | 4.86 | 33.44M |
| September 05, 2025 | 4.88 | 4.91 | 4.91 | 4.91 | 4.85 | 27.96M |
| September 04, 2025 | 4.92 | 4.89 | 4.89 | 4.94 | 4.82 | 30.2M |
| September 03, 2025 | 4.95 | 4.92 | 4.92 | 4.98 | 4.88 | 23.26M |
| September 02, 2025 | 5.05 | 4.96 | 4.96 | 5.06 | 4.91 | 36.64M |
| September 01, 2025 | 4.92 | 5.02 | 5.02 | 5.05 | 4.84 | 60.94M |
| August 29, 2025 | 4.86 | 4.93 | 4.93 | 4.99 | 4.85 | 34.24M |
| August 28, 2025 | 4.85 | 4.87 | 4.87 | 4.88 | 4.77 | 32.67M |
| August 27, 2025 | 4.95 | 4.85 | 4.85 | 4.97 | 4.85 | 46.53M |
| August 26, 2025 | 4.95 | 4.97 | 4.97 | 4.99 | 4.92 | 49.02M |
| August 25, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.9 | 58.43M |
| August 22, 2025 | 5.03 | 4.92 | 4.92 | 5.05 | 4.88 | 94.43M |
| August 21, 2025 | 5.1 | 5.09 | 5.09 | 5.19 | 4.95 | 162.5M |
| August 20, 2025 | 4.76 | 5.01 | 5.01 | 5.01 | 4.76 | 72.79M |
| August 19, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.52 | 22.97M |
| August 18, 2025 | 4.43 | 4.53 | 4.53 | 4.62 | 4.43 | 32.42M |
| August 15, 2025 | 4.43 | 4.55 | 4.55 | 4.56 | 4.42 | 28.49M |
| August 14, 2025 | 4.48 | 4.43 | 4.43 | 4.51 | 4.42 | 23.29M |
| August 13, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.43 | 25.65M |
| August 12, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.44 | 14.76M |
| August 11, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.4 | 18.2M |
| August 08, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.4 | 13.43M |
| August 07, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.43 | 19.47M |
| August 06, 2025 | 4.42 | 4.46 | 4.46 | 4.49 | 4.39 | 26.82M |
| August 05, 2025 | 4.41 | 4.43 | 4.43 | 4.45 | 4.4 | 16.2M |
| August 04, 2025 | 4.42 | 4.41 | 4.41 | 4.44 | 4.34 | 23.41M |
| August 01, 2025 | 4.37 | 4.41 | 4.41 | 4.47 | 4.37 | 21.19M |
| July 31, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.36 | 20.86M |
| July 30, 2025 | 4.43 | 4.45 | 4.45 | 4.5 | 4.42 | 19.95M |
| July 29, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.38 | 25.35M |
| July 28, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 24.55M |
| July 25, 2025 | 4.5 | 4.47 | 4.47 | 4.53 | 4.46 | 20.16M |
| July 24, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.45 | 20.23M |
| July 23, 2025 | 4.52 | 4.46 | 4.46 | 4.52 | 4.45 | 17.68M |
| July 22, 2025 | 4.46 | 4.49 | 4.49 | 4.49 | 4.44 | 17.19M |
| July 21, 2025 | 4.41 | 4.47 | 4.47 | 4.49 | 4.41 | 22.7M |
| July 18, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.37 | 13.83M |
