5.45
+0.07(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.36 | 5.45 | 5.45 | 5.5 | 5.34 | 25.12M |
| November 06, 2025 | 5.53 | 5.38 | 5.38 | 5.53 | 5.35 | 30.4M |
| November 05, 2025 | 5.41 | 5.55 | 5.55 | 5.61 | 5.39 | 41.31M |
| November 04, 2025 | 5.34 | 5.47 | 5.47 | 5.52 | 5.29 | 37.66M |
| November 03, 2025 | 5.24 | 5.33 | 5.33 | 5.35 | 5.23 | 23.86M |
| October 31, 2025 | 5.19 | 5.24 | 5.24 | 5.33 | 5.15 | 18.58M |
| October 30, 2025 | 5.27 | 5.14 | 5.14 | 5.28 | 5.14 | 19.44M |
| October 29, 2025 | 5.41 | 5.27 | 5.27 | 5.46 | 5.23 | 38.18M |
| October 28, 2025 | 5.26 | 5.48 | 5.48 | 5.56 | 5.26 | 52.41M |
| October 27, 2025 | 5.24 | 5.27 | 5.27 | 5.37 | 5.19 | 15.78M |
| October 24, 2025 | 5.25 | 5.23 | 5.23 | 5.27 | 5.2 | 9.41M |
| October 23, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.17 | 10.03M |
| October 22, 2025 | 5.22 | 5.21 | 5.21 | 5.27 | 5.2 | 12.68M |
| October 21, 2025 | 5.15 | 5.22 | 5.22 | 5.23 | 5.1 | 15.02M |
| October 20, 2025 | 5.06 | 5.14 | 5.14 | 5.16 | 5.05 | 11.18M |
| October 17, 2025 | 5.07 | 5.03 | 5.03 | 5.14 | 5.03 | 8.76M |
| October 16, 2025 | 5.18 | 5.09 | 5.09 | 5.2 | 5.08 | 9.65M |
| October 15, 2025 | 5.07 | 5.18 | 5.18 | 5.22 | 5.05 | 14.36M |
| October 14, 2025 | 5.07 | 5.08 | 5.08 | 5.16 | 5.06 | 11.64M |
| October 13, 2025 | 4.95 | 5.05 | 5.05 | 5.05 | 4.87 | 12.47M |
| October 10, 2025 | 4.97 | 5.08 | 5.08 | 5.1 | 4.95 | 13.44M |
| October 09, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.92 | 9.17M |
| September 30, 2025 | 5 | 4.96 | 4.96 | 5.03 | 4.95 | 7.34M |
| September 29, 2025 | 4.96 | 5 | 5 | 5.03 | 4.87 | 9.34M |
| September 26, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.91 | 7.96M |
| September 25, 2025 | 5.08 | 4.95 | 4.95 | 5.08 | 4.92 | 8.68M |
| September 24, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.86 | 9.4M |
| September 23, 2025 | 4.98 | 4.92 | 4.92 | 5 | 4.8 | 12.9M |
| September 22, 2025 | 5.07 | 5 | 5 | 5.09 | 4.96 | 8.97M |
| September 19, 2025 | 5.22 | 5.08 | 5.08 | 5.22 | 5.05 | 10.86M |
| September 18, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.07 | 14.12M |
| September 17, 2025 | 5.19 | 5.17 | 5.17 | 5.22 | 5.15 | 9.22M |
| September 16, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.14 | 10.77M |
| September 15, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.13 | 8.17M |
| September 12, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.17 | 11.27M |
| September 11, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.11 | 10.97M |
| September 10, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.14 | 7.96M |
| September 09, 2025 | 5.18 | 5.15 | 5.15 | 5.19 | 5.13 | 10.43M |
| September 08, 2025 | 5.15 | 5.21 | 5.21 | 5.21 | 5.13 | 12.33M |
| September 05, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.07 | 10.05M |
| September 04, 2025 | 5.06 | 5.1 | 5.1 | 5.16 | 5.06 | 14.55M |
| September 03, 2025 | 5.16 | 5.07 | 5.07 | 5.19 | 5.06 | 12.23M |
| September 02, 2025 | 5.25 | 5.17 | 5.17 | 5.25 | 5.1 | 16.34M |
| September 01, 2025 | 5.23 | 5.24 | 5.24 | 5.28 | 5.19 | 13.47M |
| August 29, 2025 | 5.3 | 5.22 | 5.22 | 5.33 | 5.21 | 16.17M |
| August 28, 2025 | 5.42 | 5.3 | 5.3 | 5.46 | 5.15 | 28.46M |
| August 27, 2025 | 5.61 | 5.4 | 5.4 | 5.64 | 5.39 | 32.49M |
| August 26, 2025 | 5.44 | 5.56 | 5.56 | 5.58 | 5.36 | 33.58M |
| August 25, 2025 | 5.47 | 5.45 | 5.45 | 5.49 | 5.41 | 20.45M |
| August 22, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.39 | 17.55M |
| August 21, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.43 | 19.54M |
| August 20, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.4 | 16M |
| August 19, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.38 | 21.11M |
| August 18, 2025 | 5.37 | 5.4 | 5.4 | 5.45 | 5.33 | 20.05M |
| August 15, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.29 | 12.23M |
| August 14, 2025 | 5.45 | 5.31 | 5.31 | 5.45 | 5.3 | 18.56M |
| August 13, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.4 | 17.07M |
| August 12, 2025 | 5.5 | 5.45 | 5.45 | 5.53 | 5.44 | 17.83M |
| August 11, 2025 | 5.47 | 5.52 | 5.52 | 5.55 | 5.44 | 26.22M |
| August 08, 2025 | 5.54 | 5.43 | 5.43 | 5.54 | 5.36 | 34.14M |