5.07
-0.12(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.15 | 5.07 | 5.07 | 5.16 | 5.07 | 281.05M |
| November 06, 2025 | 5.3 | 5.19 | 5.19 | 5.33 | 5.11 | 391.53M |
| November 05, 2025 | 5.33 | 5.34 | 5.34 | 5.47 | 5.29 | 385.83M |
| November 04, 2025 | 5.35 | 5.39 | 5.39 | 5.43 | 5.29 | 391.66M |
| November 03, 2025 | 5.23 | 5.43 | 5.43 | 5.44 | 5.15 | 637.45M |
| October 31, 2025 | 5.01 | 5.34 | 5.34 | 5.52 | 5.01 | 859.37M |
| October 30, 2025 | 5.15 | 5.02 | 5.02 | 5.16 | 5 | 313.95M |
| October 29, 2025 | 5.1 | 5.16 | 5.16 | 5.17 | 5.05 | 313.83M |
| October 28, 2025 | 5.21 | 5.13 | 5.13 | 5.22 | 5.1 | 357.92M |
| October 27, 2025 | 5.01 | 5.17 | 5.17 | 5.22 | 5.01 | 526.3M |
| October 24, 2025 | 4.92 | 4.97 | 4.97 | 4.98 | 4.9 | 277.79M |
| October 23, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.76 | 280.01M |
| October 22, 2025 | 4.94 | 4.92 | 4.92 | 4.98 | 4.9 | 216.46M |
| October 21, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.86 | 272.94M |
| October 20, 2025 | 4.92 | 4.93 | 4.93 | 5.04 | 4.83 | 330.17M |
| October 17, 2025 | 5.09 | 4.84 | 4.84 | 5.15 | 4.82 | 489.1M |
| October 16, 2025 | 5.33 | 5.14 | 5.14 | 5.33 | 5.11 | 614.61M |
| October 15, 2025 | 5.43 | 5.53 | 5.53 | 5.54 | 5.27 | 321.16M |
| October 14, 2025 | 5.66 | 5.45 | 5.45 | 5.73 | 5.41 | 437.28M |
| October 13, 2025 | 5.4 | 5.63 | 5.63 | 5.65 | 5.39 | 380.82M |
| October 10, 2025 | 5.99 | 5.8 | 5.8 | 5.99 | 5.76 | 477.63M |
| October 09, 2025 | 5.71 | 6.02 | 6.02 | 6.1 | 5.64 | 791.05M |
| September 30, 2025 | 5.53 | 5.64 | 5.64 | 5.71 | 5.53 | 503.91M |
| September 29, 2025 | 5.38 | 5.46 | 5.46 | 5.52 | 5.35 | 443.13M |
| September 26, 2025 | 5.79 | 5.4 | 5.4 | 5.8 | 5.38 | 820.89M |
| September 25, 2025 | 5.76 | 5.88 | 5.88 | 6.09 | 5.72 | 657.8M |
| September 24, 2025 | 6.15 | 5.85 | 5.85 | 6.15 | 5.75 | 969.94M |
| September 23, 2025 | 6.46 | 6.26 | 6.26 | 6.48 | 5.99 | 866.23M |
| September 22, 2025 | 6.45 | 6.44 | 6.44 | 6.45 | 6.13 | 852.29M |
| September 19, 2025 | 6.45 | 6.2 | 6.2 | 6.63 | 6.05 | 954.17M |
| September 18, 2025 | 6.3 | 6.45 | 6.45 | 6.85 | 6.25 | 1.44B |
| September 17, 2025 | 6.21 | 6.31 | 6.31 | 6.41 | 6.16 | 1.15B |
| September 16, 2025 | 5.94 | 6.39 | 6.39 | 6.59 | 5.88 | 1.81B |
| September 15, 2025 | 5.97 | 5.99 | 5.99 | 6.11 | 5.9 | 862.3M |
| September 12, 2025 | 6.09 | 5.96 | 5.96 | 6.28 | 5.95 | 1.33B |
| September 11, 2025 | 5.85 | 6.08 | 6.08 | 6.2 | 5.75 | 1.63B |
| September 10, 2025 | 5.28 | 5.96 | 5.96 | 5.96 | 5.21 | 1.32B |
| September 09, 2025 | 5.41 | 5.42 | 5.42 | 5.67 | 5.31 | 889.15M |
| September 08, 2025 | 5.45 | 5.43 | 5.43 | 5.62 | 5.37 | 938.96M |
| September 05, 2025 | 5.25 | 5.37 | 5.37 | 5.49 | 5.07 | 940.89M |
| September 04, 2025 | 5.75 | 5.31 | 5.31 | 5.76 | 5.31 | 1.15B |
| September 03, 2025 | 5.86 | 5.9 | 5.9 | 6.2 | 5.68 | 1.39B |
| September 02, 2025 | 5.98 | 5.85 | 5.85 | 6.2 | 5.71 | 2.03B |
| September 01, 2025 | 5.26 | 5.79 | 5.79 | 5.79 | 5.2 | 1.17B |
| August 29, 2025 | 5.5 | 5.26 | 5.26 | 5.53 | 5.21 | 1.01B |
| August 28, 2025 | 5.08 | 5.42 | 5.42 | 5.48 | 5.08 | 1.41B |
| August 27, 2025 | 5.57 | 5.22 | 5.22 | 5.66 | 5.19 | 2.04B |
| August 26, 2025 | 4.78 | 5.31 | 5.31 | 5.31 | 4.76 | 1.55B |
| August 25, 2025 | 4.9 | 4.83 | 4.83 | 4.99 | 4.8 | 1.08B |
| August 22, 2025 | 4.66 | 4.84 | 4.84 | 4.98 | 4.63 | 1.31B |
| August 21, 2025 | 5.1 | 4.71 | 4.71 | 5.25 | 4.6 | 1.73B |
| August 20, 2025 | 5.27 | 5.07 | 5.07 | 5.37 | 4.9 | 2.35B |
| August 19, 2025 | 4.66 | 4.88 | 4.88 | 4.88 | 4.61 | 1.11B |
| August 18, 2025 | 4.06 | 4.44 | 4.44 | 4.44 | 4.06 | 1.12B |
| August 15, 2025 | 3.96 | 4.04 | 4.04 | 4.06 | 3.94 | 482.28M |
| August 14, 2025 | 4.08 | 3.99 | 3.99 | 4.1 | 3.93 | 689.5M |
| August 13, 2025 | 3.99 | 4.06 | 4.06 | 4.18 | 3.95 | 955.02M |
| August 12, 2025 | 4.02 | 3.97 | 3.97 | 4.05 | 3.95 | 556.21M |
| August 11, 2025 | 3.85 | 4.02 | 4.02 | 4.15 | 3.83 | 979.25M |
| August 08, 2025 | 3.89 | 3.82 | 3.82 | 3.92 | 3.81 | 387.14M |