5.11
+0.02(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.14 | 5.11 | 5.11 | 5.18 | 5.08 | 47.47M |
| October 17, 2025 | 5.2 | 5.09 | 5.09 | 5.21 | 5.08 | 69.93M |
| October 16, 2025 | 5.53 | 5.18 | 5.18 | 5.58 | 5.14 | 168.52M |
| October 15, 2025 | 5.2 | 5.43 | 5.43 | 5.59 | 5.14 | 154.55M |
| October 14, 2025 | 5.3 | 5.2 | 5.2 | 5.34 | 5.18 | 79.51M |
| October 13, 2025 | 4.98 | 5.29 | 5.29 | 5.35 | 4.94 | 228.48M |
| October 10, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 5.1 | 70.58M |
| October 09, 2025 | 5.02 | 5.2 | 5.2 | 5.32 | 4.98 | 166.72M |
| September 30, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.96 | 50.79M |
| September 29, 2025 | 4.97 | 5 | 5 | 5.01 | 4.89 | 40.75M |
| September 26, 2025 | 5.01 | 4.96 | 4.96 | 5.03 | 4.95 | 54.63M |
| September 25, 2025 | 5.02 | 5.04 | 5.04 | 5.1 | 5 | 43.99M |
| September 24, 2025 | 4.96 | 5.04 | 5.04 | 5.04 | 4.94 | 41.85M |
| September 23, 2025 | 5.04 | 4.98 | 4.98 | 5.05 | 4.91 | 72.22M |
| September 22, 2025 | 5.1 | 5.05 | 5.05 | 5.11 | 5.02 | 57.4M |
| September 19, 2025 | 5.16 | 5.11 | 5.11 | 5.17 | 5.06 | 59.41M |
| September 18, 2025 | 5.3 | 5.15 | 5.15 | 5.33 | 5.11 | 92.73M |
| September 17, 2025 | 5.3 | 5.26 | 5.26 | 5.32 | 5.21 | 49.95M |
| September 16, 2025 | 5.19 | 5.28 | 5.28 | 5.32 | 5.17 | 85.06M |
| September 15, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.15 | 81.01M |
| September 12, 2025 | 5.3 | 5.26 | 5.26 | 5.34 | 5.25 | 63.49M |
| September 11, 2025 | 5.27 | 5.29 | 5.29 | 5.29 | 5.19 | 99.11M |
| September 10, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.25 | 42.95M |
| September 09, 2025 | 5.37 | 5.26 | 5.26 | 5.38 | 5.25 | 80.99M |
| September 08, 2025 | 5.34 | 5.39 | 5.39 | 5.49 | 5.31 | 85.74M |
| September 05, 2025 | 5.28 | 5.34 | 5.34 | 5.34 | 5.2 | 69.86M |
| September 04, 2025 | 5.26 | 5.29 | 5.29 | 5.39 | 5.2 | 104.86M |
| September 03, 2025 | 5.36 | 5.26 | 5.26 | 5.41 | 5.25 | 84.44M |
| September 02, 2025 | 5.62 | 5.35 | 5.35 | 5.63 | 5.3 | 141.29M |
| September 01, 2025 | 5.82 | 5.61 | 5.61 | 6.03 | 5.58 | 173.96M |
| August 29, 2025 | 5.7 | 5.74 | 5.74 | 5.8 | 5.65 | 127.56M |
| August 28, 2025 | 5.8 | 5.66 | 5.66 | 5.83 | 5.49 | 178.39M |
| August 27, 2025 | 5.87 | 5.82 | 5.82 | 6.19 | 5.81 | 246.87M |
| August 26, 2025 | 5.76 | 5.79 | 5.79 | 5.88 | 5.7 | 113.69M |
| August 25, 2025 | 5.86 | 5.81 | 5.81 | 6.03 | 5.74 | 168.85M |
| August 22, 2025 | 5.76 | 5.82 | 5.82 | 5.85 | 5.72 | 111.06M |
| August 21, 2025 | 5.83 | 5.73 | 5.73 | 5.88 | 5.71 | 126.9M |
| August 20, 2025 | 5.57 | 5.87 | 5.87 | 5.93 | 5.53 | 230.3M |
| August 19, 2025 | 5.5 | 5.62 | 5.62 | 5.75 | 5.45 | 177.88M |
| August 18, 2025 | 5.54 | 5.53 | 5.53 | 5.6 | 5.47 | 170.05M |
| August 15, 2025 | 5.12 | 5.51 | 5.51 | 5.58 | 5.11 | 240.78M |
| August 14, 2025 | 5.24 | 5.13 | 5.13 | 5.25 | 5.13 | 86.11M |
| August 13, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.2 | 86.74M |
| August 12, 2025 | 5.26 | 5.26 | 5.26 | 5.32 | 5.24 | 74.8M |
| August 11, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.2 | 68.01M |
| August 08, 2025 | 5.31 | 5.22 | 5.22 | 5.32 | 5.21 | 115.13M |
| August 07, 2025 | 5.31 | 5.33 | 5.33 | 5.51 | 5.3 | 217.24M |
| August 06, 2025 | 5.22 | 5.3 | 5.3 | 5.34 | 5.15 | 143.8M |
| August 05, 2025 | 5.22 | 5.22 | 5.22 | 5.3 | 5.15 | 101.84M |
| August 04, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.07 | 142.35M |
| August 01, 2025 | 5.18 | 5.22 | 5.22 | 5.37 | 5.11 | 217.69M |
| July 31, 2025 | 5.02 | 5.11 | 5.11 | 5.29 | 5.01 | 237.94M |
| July 30, 2025 | 5.08 | 5.04 | 5.04 | 5.15 | 5.01 | 86.11M |
| July 29, 2025 | 5.09 | 5.1 | 5.1 | 5.11 | 4.98 | 97.39M |
| July 28, 2025 | 5.15 | 5.09 | 5.09 | 5.18 | 5.08 | 85.78M |
| July 25, 2025 | 5.16 | 5.14 | 5.14 | 5.18 | 5.1 | 64.37M |
| July 24, 2025 | 5.06 | 5.15 | 5.15 | 5.18 | 5.05 | 97.15M |
| July 23, 2025 | 5.04 | 5.05 | 5.05 | 5.14 | 5.02 | 85.39M |
| July 22, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 5.01 | 73.02M |
| July 21, 2025 | 5.05 | 5.09 | 5.09 | 5.14 | 5.05 | 73.71M |