5.42
-0.1(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 5.21 | 5.52 | 5.52 | 5.75 | 5.21 | 269.37M |
| November 10, 2025 | 5.13 | 5.42 | 5.42 | 5.5 | 5.09 | 269.38M |
| November 07, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.15 | 74.44M |
| November 06, 2025 | 5.27 | 5.2 | 5.2 | 5.29 | 5.19 | 116.87M |
| November 05, 2025 | 5.18 | 5.31 | 5.31 | 5.37 | 5.16 | 139.72M |
| November 04, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.18 | 88.64M |
| November 03, 2025 | 5.2 | 5.27 | 5.27 | 5.3 | 5.17 | 99.89M |
| October 31, 2025 | 5.25 | 5.24 | 5.24 | 5.3 | 5.23 | 86.93M |
| October 30, 2025 | 5.34 | 5.24 | 5.24 | 5.35 | 5.15 | 172.74M |
| October 29, 2025 | 5.48 | 5.36 | 5.36 | 5.48 | 5.34 | 146.9M |
| October 28, 2025 | 5.63 | 5.52 | 5.52 | 5.64 | 5.45 | 210.02M |
| October 27, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.63 | 123.1M |
| October 24, 2025 | 5.84 | 5.72 | 5.72 | 5.91 | 5.71 | 211.83M |
| October 23, 2025 | 5.77 | 5.89 | 5.89 | 6.05 | 5.73 | 255.52M |
| October 22, 2025 | 5.78 | 5.77 | 5.77 | 5.92 | 5.73 | 168.41M |
| October 21, 2025 | 5.61 | 5.81 | 5.81 | 5.87 | 5.56 | 218.38M |
| October 20, 2025 | 5.65 | 5.65 | 5.65 | 5.78 | 5.6 | 188.91M |
| October 17, 2025 | 5.61 | 5.74 | 5.74 | 6.1 | 5.61 | 279.29M |
| October 16, 2025 | 5.77 | 5.6 | 5.6 | 5.94 | 5.6 | 234.98M |
| October 15, 2025 | 5.93 | 5.88 | 5.88 | 6.13 | 5.81 | 345.39M |
| October 14, 2025 | 5.65 | 5.93 | 5.93 | 5.96 | 5.65 | 307.13M |
| October 13, 2025 | 5.38 | 5.74 | 5.74 | 5.82 | 5.3 | 224.59M |
| October 10, 2025 | 5.56 | 5.58 | 5.58 | 5.8 | 5.55 | 174.91M |
| October 09, 2025 | 5.65 | 5.56 | 5.56 | 5.65 | 5.48 | 178.04M |
| September 30, 2025 | 5.66 | 5.72 | 5.72 | 5.84 | 5.65 | 172.9M |
| September 29, 2025 | 5.54 | 5.69 | 5.69 | 5.79 | 5.47 | 177.08M |
| September 26, 2025 | 5.71 | 5.57 | 5.57 | 5.76 | 5.56 | 184.19M |
| September 25, 2025 | 5.48 | 5.81 | 5.81 | 5.9 | 5.42 | 311.38M |
| September 24, 2025 | 5.42 | 5.51 | 5.51 | 5.55 | 5.39 | 152.93M |
| September 23, 2025 | 5.65 | 5.46 | 5.46 | 5.66 | 5.37 | 204.25M |
| September 22, 2025 | 5.7 | 5.66 | 5.66 | 5.77 | 5.58 | 224.2M |
| September 19, 2025 | 6.1 | 5.78 | 5.78 | 6.12 | 5.76 | 302.78M |
| September 18, 2025 | 6.15 | 6.2 | 6.2 | 6.34 | 6.08 | 312.09M |
| September 17, 2025 | 6.6 | 6.19 | 6.19 | 6.6 | 6.16 | 376.54M |
| September 16, 2025 | 6.7 | 6.55 | 6.55 | 6.91 | 6.5 | 368.35M |
| September 15, 2025 | 6.5 | 6.77 | 6.77 | 7 | 6.44 | 415.09M |
| September 12, 2025 | 6.91 | 6.65 | 6.65 | 7.2 | 6.61 | 522.81M |
| September 11, 2025 | 7 | 7.02 | 7.02 | 7.26 | 6.83 | 491.72M |
| September 10, 2025 | 6.5 | 7.11 | 7.11 | 7.28 | 6.34 | 639.88M |
| September 09, 2025 | 6.2 | 6.67 | 6.67 | 7 | 6.17 | 595.47M |
| September 08, 2025 | 6.39 | 6.51 | 6.51 | 7.01 | 6.38 | 611.89M |
| September 05, 2025 | 6.49 | 6.37 | 6.37 | 6.6 | 6.06 | 689.68M |
| September 04, 2025 | 5.67 | 6.17 | 6.17 | 6.17 | 5.62 | 355.5M |
| September 03, 2025 | 6.05 | 5.61 | 5.61 | 6.19 | 5.52 | 434.94M |
| September 02, 2025 | 5.8 | 6.12 | 6.12 | 6.44 | 5.7 | 533.24M |
| September 01, 2025 | 5.75 | 5.85 | 5.85 | 6.11 | 5.75 | 407.69M |
| August 29, 2025 | 5.58 | 5.93 | 5.93 | 6.2 | 5.56 | 513.53M |
| August 28, 2025 | 5.59 | 5.71 | 5.71 | 6.1 | 5.5 | 617.07M |
| August 27, 2025 | 5.12 | 5.63 | 5.63 | 5.63 | 5.04 | 509.15M |
| August 26, 2025 | 4.96 | 5.12 | 5.12 | 5.16 | 4.91 | 217.9M |
| August 25, 2025 | 4.79 | 4.99 | 4.99 | 5.07 | 4.78 | 239.5M |
| August 22, 2025 | 4.83 | 4.8 | 4.8 | 4.87 | 4.75 | 134.65M |
| August 21, 2025 | 4.83 | 4.86 | 4.86 | 4.93 | 4.82 | 163.43M |
| August 20, 2025 | 4.76 | 4.84 | 4.84 | 4.84 | 4.71 | 134.85M |
| August 19, 2025 | 4.78 | 4.8 | 4.8 | 4.85 | 4.78 | 121.82M |
| August 18, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.76 | 121.6M |
| August 15, 2025 | 4.77 | 4.8 | 4.8 | 4.84 | 4.7 | 114.26M |
| August 14, 2025 | 4.8 | 4.75 | 4.75 | 4.84 | 4.73 | 106.26M |
| August 13, 2025 | 5.01 | 4.86 | 4.86 | 5.06 | 4.82 | 135.82M |
| August 12, 2025 | 4.81 | 4.83 | 4.83 | 4.9 | 4.79 | 93.18M |