5.64
-0.2(-3.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.55 | 5.84 | 5.84 | 6.03 | 5.55 | 183.26M |
| November 12, 2025 | 5.59 | 5.66 | 5.66 | 5.83 | 5.53 | 146.93M |
| November 11, 2025 | 5.51 | 5.58 | 5.58 | 5.85 | 5.51 | 178.4M |
| November 10, 2025 | 5.65 | 5.48 | 5.48 | 5.69 | 5.35 | 203.03M |
| November 07, 2025 | 5.55 | 5.75 | 5.75 | 5.86 | 5.49 | 217.76M |
| November 06, 2025 | 5.45 | 5.6 | 5.6 | 5.69 | 5.36 | 258.16M |
| November 05, 2025 | 5.27 | 5.71 | 5.71 | 5.87 | 5.16 | 349.13M |
| November 04, 2025 | 5.19 | 5.34 | 5.34 | 5.67 | 5.08 | 314.2M |
| November 03, 2025 | 4.75 | 5.23 | 5.23 | 5.23 | 4.66 | 230.76M |
| October 31, 2025 | 4.94 | 4.75 | 4.75 | 4.94 | 4.69 | 270.66M |
| October 30, 2025 | 5.15 | 5.19 | 5.19 | 5.19 | 4.81 | 215.61M |
| October 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 42.9M |
| October 28, 2025 | 4.23 | 4.29 | 4.29 | 4.3 | 4.19 | 43.03M |
| October 27, 2025 | 4.28 | 4.23 | 4.23 | 4.31 | 4.21 | 37.04M |
| October 24, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.22 | 29.35M |
| October 23, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.16 | 32.81M |
| October 22, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.22 | 30.71M |
| October 21, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.15 | 38.05M |
| October 20, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.16 | 32.93M |
| October 17, 2025 | 4.34 | 4.14 | 4.14 | 4.38 | 4.14 | 61.25M |
| October 16, 2025 | 4.49 | 4.32 | 4.32 | 4.5 | 4.31 | 69.9M |
| October 15, 2025 | 4.52 | 4.53 | 4.53 | 4.56 | 4.43 | 58.18M |
| October 14, 2025 | 4.71 | 4.51 | 4.51 | 4.79 | 4.5 | 84.73M |
| October 13, 2025 | 4.4 | 4.7 | 4.7 | 4.72 | 4.35 | 86.53M |
| October 10, 2025 | 4.64 | 4.67 | 4.67 | 4.8 | 4.61 | 85.8M |
| October 09, 2025 | 4.55 | 4.72 | 4.72 | 4.87 | 4.53 | 131.07M |
| September 30, 2025 | 4.63 | 4.52 | 4.52 | 4.69 | 4.47 | 134.31M |
| September 29, 2025 | 4.6 | 4.63 | 4.63 | 4.73 | 4.51 | 97.52M |
| September 26, 2025 | 4.86 | 4.6 | 4.6 | 4.88 | 4.57 | 147.57M |
| September 25, 2025 | 5.38 | 4.88 | 4.88 | 5.38 | 4.88 | 285.08M |
| September 24, 2025 | 4.83 | 5.03 | 5.03 | 5.03 | 4.81 | 73.6M |
| September 23, 2025 | 4.75 | 4.57 | 4.57 | 4.84 | 4.47 | 86.3M |
| September 22, 2025 | 4.83 | 4.7 | 4.7 | 4.83 | 4.65 | 73.97M |
| September 19, 2025 | 4.83 | 4.66 | 4.66 | 4.92 | 4.65 | 116.97M |
| September 18, 2025 | 4.81 | 4.83 | 4.83 | 5 | 4.74 | 186.15M |
| September 17, 2025 | 4.74 | 4.86 | 4.86 | 5.02 | 4.72 | 218.83M |
| September 16, 2025 | 4.8 | 4.79 | 4.79 | 4.95 | 4.62 | 271.52M |
| September 15, 2025 | 4.28 | 4.72 | 4.72 | 4.72 | 4.22 | 192.56M |
| September 12, 2025 | 4.32 | 4.29 | 4.29 | 4.35 | 4.26 | 87.68M |
| September 11, 2025 | 4.33 | 4.39 | 4.39 | 4.45 | 4.2 | 130M |
| September 10, 2025 | 4.16 | 4.19 | 4.19 | 4.24 | 4.16 | 33.39M |
| September 09, 2025 | 4.24 | 4.18 | 4.18 | 4.27 | 4.17 | 43.9M |
| September 08, 2025 | 4.4 | 4.3 | 4.3 | 4.49 | 4.25 | 49.4M |
| September 05, 2025 | 4.16 | 4.24 | 4.24 | 4.26 | 4.11 | 48.07M |
| September 04, 2025 | 4.31 | 4.18 | 4.18 | 4.34 | 4.11 | 72.33M |
| September 03, 2025 | 4.31 | 4.16 | 4.16 | 4.31 | 4.15 | 56.55M |
| September 02, 2025 | 4.45 | 4.28 | 4.28 | 4.45 | 4.25 | 91.09M |
| September 01, 2025 | 4.38 | 4.46 | 4.46 | 4.49 | 4.35 | 80.18M |
| August 29, 2025 | 4.56 | 4.38 | 4.38 | 4.57 | 4.37 | 96.04M |
| August 28, 2025 | 4.51 | 4.56 | 4.56 | 4.58 | 4.34 | 138.2M |
| August 27, 2025 | 4.53 | 4.6 | 4.6 | 4.75 | 4.5 | 187.56M |
| August 26, 2025 | 4.45 | 4.53 | 4.53 | 4.59 | 4.45 | 101.71M |
| August 25, 2025 | 4.52 | 4.49 | 4.49 | 4.59 | 4.44 | 115.16M |
| August 22, 2025 | 4.41 | 4.49 | 4.49 | 4.51 | 4.38 | 127.29M |
| August 21, 2025 | 4.65 | 4.4 | 4.4 | 4.67 | 4.38 | 189.49M |
| August 20, 2025 | 4.69 | 4.65 | 4.65 | 4.75 | 4.54 | 276.87M |
| August 19, 2025 | 4.93 | 5.04 | 5.04 | 5.37 | 4.93 | 369.85M |
| August 18, 2025 | 5.12 | 4.88 | 4.88 | 5.28 | 4.76 | 332.37M |
| August 15, 2025 | 5.12 | 4.83 | 4.83 | 5.12 | 4.53 | 381.2M |
| August 14, 2025 | 4.46 | 4.65 | 4.65 | 4.65 | 4.46 | 87.6M |