5.27
+0.15(+2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.22 | 5.27 | 5.27 | 5.41 | 5.13 | 238.94M |
| November 06, 2025 | 5.27 | 5.12 | 5.12 | 5.35 | 5.08 | 205.04M |
| November 05, 2025 | 5.29 | 5.29 | 5.29 | 5.55 | 5.18 | 348.67M |
| November 04, 2025 | 4.59 | 5.15 | 5.15 | 5.15 | 4.54 | 197.22M |
| November 03, 2025 | 4.51 | 4.68 | 4.68 | 4.72 | 4.46 | 169.99M |
| October 31, 2025 | 4.84 | 4.62 | 4.62 | 5.07 | 4.6 | 270.96M |
| October 30, 2025 | 4.94 | 5.1 | 5.1 | 5.48 | 4.7 | 390.95M |
| October 29, 2025 | 5.5 | 5.19 | 5.19 | 5.8 | 5.14 | 442.29M |
| October 28, 2025 | 5.3 | 5.4 | 5.4 | 5.4 | 5.11 | 202.87M |
| October 27, 2025 | 4.74 | 4.91 | 4.91 | 4.91 | 4.7 | 222.27M |
| October 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 68.09M |
| October 23, 2025 | 3.69 | 4.05 | 4.05 | 4.05 | 3.65 | 54.12M |
| October 22, 2025 | 3.64 | 3.68 | 3.68 | 3.69 | 3.62 | 17.18M |
| October 21, 2025 | 3.59 | 3.64 | 3.64 | 3.65 | 3.56 | 15.72M |
| October 20, 2025 | 3.53 | 3.59 | 3.59 | 3.59 | 3.53 | 18.57M |
| October 17, 2025 | 3.61 | 3.51 | 3.51 | 3.62 | 3.5 | 22.26M |
| October 16, 2025 | 3.68 | 3.61 | 3.61 | 3.68 | 3.61 | 16.16M |
| October 15, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.63 | 17.38M |
| October 14, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.64 | 21.3M |
| October 13, 2025 | 3.68 | 3.71 | 3.71 | 3.72 | 3.57 | 19.7M |
| October 10, 2025 | 3.75 | 3.76 | 3.76 | 3.81 | 3.72 | 18.68M |
| October 09, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.73 | 17.57M |
| September 30, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.72 | 14.77M |
| September 29, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.65 | 17.06M |
| September 26, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.69 | 16.17M |
| September 25, 2025 | 3.8 | 3.73 | 3.73 | 3.81 | 3.73 | 17.65M |
| September 24, 2025 | 3.75 | 3.81 | 3.81 | 3.81 | 3.72 | 18.69M |
| September 23, 2025 | 3.88 | 3.77 | 3.77 | 3.89 | 3.69 | 33.56M |
| September 22, 2025 | 3.96 | 3.9 | 3.9 | 3.97 | 3.87 | 28.11M |
| September 19, 2025 | 4.07 | 3.97 | 3.97 | 4.07 | 3.95 | 17.42M |
| September 18, 2025 | 4.07 | 3.98 | 3.98 | 4.07 | 3.95 | 40.13M |
| September 17, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4.06 | 30.19M |
| September 16, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.04 | 41.2M |
| September 15, 2025 | 4.06 | 4.08 | 4.08 | 4.13 | 4.02 | 38.17M |
| September 12, 2025 | 4.07 | 4.06 | 4.06 | 4.1 | 4.05 | 29.33M |
| September 11, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.04 | 40.55M |
| September 10, 2025 | 4.05 | 4.12 | 4.12 | 4.17 | 4.01 | 62.27M |
| September 09, 2025 | 4 | 4.08 | 4.08 | 4.14 | 3.97 | 50.86M |
| September 08, 2025 | 3.98 | 4 | 4 | 4.02 | 3.96 | 22.27M |
| September 05, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.86 | 27.25M |
| September 04, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.89 | 25.33M |
| September 03, 2025 | 4 | 3.89 | 3.89 | 4.01 | 3.87 | 35.44M |
| September 02, 2025 | 4.05 | 4 | 4 | 4.05 | 3.95 | 42.36M |
| September 01, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.01 | 32.81M |
| August 29, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 4.03 | 36.9M |
| August 28, 2025 | 4.05 | 4.11 | 4.11 | 4.14 | 3.99 | 59.23M |
| August 27, 2025 | 4.23 | 4.06 | 4.06 | 4.27 | 4.05 | 72.23M |
| August 26, 2025 | 4.18 | 4.15 | 4.15 | 4.21 | 4.12 | 69.79M |
| August 25, 2025 | 4.07 | 4.12 | 4.12 | 4.15 | 4.04 | 76.7M |
| August 22, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4 | 41.26M |
| August 21, 2025 | 4.07 | 4.06 | 4.06 | 4.12 | 4.04 | 47.29M |
| August 20, 2025 | 4.06 | 4.07 | 4.07 | 4.07 | 4 | 60.01M |
| August 19, 2025 | 3.97 | 4.09 | 4.09 | 4.19 | 3.94 | 108.67M |
| August 18, 2025 | 3.89 | 3.97 | 3.97 | 4 | 3.86 | 51.22M |
| August 15, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.87 | 36.35M |
| August 14, 2025 | 4.01 | 3.9 | 3.9 | 4.02 | 3.86 | 54.41M |
| August 13, 2025 | 4.04 | 4 | 4 | 4.09 | 3.99 | 48.74M |
| August 12, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.01 | 32.37M |
| August 11, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.05 | 33.48M |
| August 08, 2025 | 4.07 | 4.07 | 4.07 | 4.14 | 4.04 | 39.86M |