5.82
+0.02(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 5.81 | 5.82 | 5.82 | 5.94 | 5.7 | 122.95M |
| October 30, 2025 | 5.45 | 5.8 | 5.8 | 6.01 | 5.44 | 171.74M |
| October 29, 2025 | 5.39 | 5.46 | 5.46 | 5.48 | 5.34 | 28.25M |
| October 28, 2025 | 5.44 | 5.36 | 5.36 | 5.48 | 5.36 | 25.43M |
| October 27, 2025 | 5.44 | 5.42 | 5.42 | 5.68 | 5.41 | 40.76M |
| October 24, 2025 | 5.5 | 5.34 | 5.34 | 5.55 | 5.34 | 41.33M |
| October 23, 2025 | 5.36 | 5.52 | 5.52 | 5.6 | 5.29 | 30.55M |
| October 22, 2025 | 5.41 | 5.36 | 5.36 | 5.42 | 5.32 | 21.16M |
| October 21, 2025 | 5.29 | 5.42 | 5.42 | 5.44 | 5.25 | 34.49M |
| October 20, 2025 | 5.26 | 5.3 | 5.3 | 5.39 | 5.23 | 22.37M |
| October 17, 2025 | 5.3 | 5.23 | 5.23 | 5.4 | 5.22 | 22.64M |
| October 16, 2025 | 5.34 | 5.3 | 5.3 | 5.39 | 5.27 | 22.56M |
| October 15, 2025 | 5.33 | 5.34 | 5.34 | 5.4 | 5.28 | 19.17M |
| October 14, 2025 | 5.39 | 5.29 | 5.29 | 5.44 | 5.27 | 21.19M |
| October 13, 2025 | 5.27 | 5.36 | 5.36 | 5.37 | 5.2 | 28.62M |
| October 10, 2025 | 5.4 | 5.44 | 5.44 | 5.47 | 5.35 | 35.16M |
| October 09, 2025 | 5.26 | 5.37 | 5.37 | 5.38 | 5.26 | 32.09M |
| September 30, 2025 | 5.19 | 5.24 | 5.24 | 5.3 | 5.15 | 19.58M |
| September 29, 2025 | 5.12 | 5.18 | 5.18 | 5.19 | 5.06 | 17.47M |
| September 26, 2025 | 5.02 | 5.11 | 5.11 | 5.21 | 5 | 24.14M |
| September 25, 2025 | 5.08 | 5.03 | 5.03 | 5.16 | 5.03 | 17.97M |
| September 24, 2025 | 5.04 | 5.09 | 5.09 | 5.1 | 5 | 15.5M |
| September 23, 2025 | 5.14 | 5.03 | 5.03 | 5.15 | 4.97 | 25.62M |
| September 22, 2025 | 5.31 | 5.15 | 5.15 | 5.31 | 5.12 | 24.15M |
| September 19, 2025 | 5.23 | 5.32 | 5.32 | 5.44 | 5.21 | 30.19M |
| September 18, 2025 | 5.37 | 5.2 | 5.2 | 5.4 | 5.17 | 32.33M |
| September 17, 2025 | 5.4 | 5.37 | 5.37 | 5.42 | 5.35 | 18.45M |
| September 16, 2025 | 5.53 | 5.44 | 5.44 | 5.56 | 5.38 | 31.27M |
| September 15, 2025 | 5.39 | 5.53 | 5.53 | 5.69 | 5.39 | 50.98M |
| September 12, 2025 | 5.35 | 5.41 | 5.41 | 5.45 | 5.29 | 26.98M |
| September 11, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.28 | 22.03M |
| September 10, 2025 | 5.37 | 5.37 | 5.37 | 5.4 | 5.27 | 24.54M |
| September 09, 2025 | 5.41 | 5.38 | 5.38 | 5.46 | 5.36 | 36.53M |
| September 08, 2025 | 5.31 | 5.42 | 5.42 | 5.43 | 5.3 | 52.62M |
| September 05, 2025 | 5 | 5.28 | 5.28 | 5.3 | 5 | 50.62M |
| September 04, 2025 | 4.95 | 4.98 | 4.98 | 5.06 | 4.92 | 21.19M |
| September 03, 2025 | 5.05 | 4.96 | 4.96 | 5.05 | 4.93 | 16.93M |
| September 02, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 4.98 | 22.11M |
| September 01, 2025 | 5.11 | 5.12 | 5.12 | 5.17 | 5.03 | 20.92M |
| August 29, 2025 | 5.08 | 5.11 | 5.11 | 5.16 | 5.04 | 25.02M |
| August 28, 2025 | 5.1 | 5.08 | 5.08 | 5.15 | 4.96 | 28.43M |
| August 27, 2025 | 5.29 | 5.09 | 5.09 | 5.3 | 5.09 | 45.5M |
| August 26, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.17 | 26.8M |
| August 25, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.2 | 25.16M |
| August 22, 2025 | 5.28 | 5.24 | 5.24 | 5.29 | 5.16 | 23.47M |
| August 21, 2025 | 5.24 | 5.27 | 5.27 | 5.3 | 5.23 | 21.57M |
| August 20, 2025 | 5.17 | 5.26 | 5.26 | 5.29 | 5.17 | 24.72M |
| August 19, 2025 | 5.21 | 5.19 | 5.19 | 5.22 | 5.16 | 18.68M |
| August 18, 2025 | 5.26 | 5.22 | 5.22 | 5.26 | 5.18 | 26.81M |
| August 15, 2025 | 5.22 | 5.23 | 5.23 | 5.4 | 5.19 | 32.93M |
| August 14, 2025 | 5.4 | 5.22 | 5.22 | 5.42 | 5.2 | 28.69M |
| August 13, 2025 | 5.33 | 5.39 | 5.39 | 5.41 | 5.29 | 33.34M |
| August 12, 2025 | 5.42 | 5.25 | 5.25 | 5.43 | 5.22 | 32.32M |
| August 11, 2025 | 5.33 | 5.44 | 5.44 | 5.46 | 5.29 | 37.18M |
| August 08, 2025 | 5.12 | 5.33 | 5.33 | 5.36 | 5.09 | 35.01M |
| August 07, 2025 | 5.16 | 5.12 | 5.12 | 5.17 | 5.07 | 15.47M |
| August 06, 2025 | 5.16 | 5.13 | 5.13 | 5.25 | 5.1 | 19.93M |
| August 05, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.11 | 14.46M |
| August 04, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.14 | 13.67M |
| August 01, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.15 | 11.64M |