5.49
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.49 | 5.49 | 5.49 | 5.63 | 5.46 | 46.22M |
| November 06, 2025 | 5.38 | 5.51 | 5.51 | 5.68 | 5.25 | 71.31M |
| November 05, 2025 | 4.97 | 5.3 | 5.3 | 5.38 | 4.94 | 55.21M |
| November 04, 2025 | 4.98 | 4.99 | 4.99 | 5.05 | 4.96 | 20.73M |
| November 03, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.8 | 31.81M |
| October 31, 2025 | 4.94 | 4.94 | 4.94 | 4.99 | 4.88 | 27.06M |
| October 30, 2025 | 4.78 | 4.97 | 4.97 | 5.18 | 4.71 | 59.94M |
| October 29, 2025 | 4.76 | 4.79 | 4.79 | 4.81 | 4.68 | 18.93M |
| October 28, 2025 | 4.79 | 4.76 | 4.76 | 4.83 | 4.71 | 20.34M |
| October 27, 2025 | 4.55 | 4.8 | 4.8 | 4.81 | 4.55 | 37.28M |
| October 24, 2025 | 4.63 | 4.55 | 4.55 | 4.67 | 4.54 | 20.18M |
| October 23, 2025 | 4.64 | 4.63 | 4.63 | 4.68 | 4.53 | 24.51M |
| October 22, 2025 | 4.71 | 4.66 | 4.66 | 4.75 | 4.63 | 26.07M |
| October 21, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.7 | 21.33M |
| October 20, 2025 | 4.75 | 4.75 | 4.75 | 4.83 | 4.7 | 20.92M |
| October 17, 2025 | 4.75 | 4.73 | 4.73 | 4.87 | 4.69 | 30.9M |
| October 16, 2025 | 4.9 | 4.75 | 4.75 | 5.01 | 4.74 | 29.96M |
| October 15, 2025 | 4.85 | 4.86 | 4.86 | 4.95 | 4.79 | 22.52M |
| October 14, 2025 | 4.88 | 4.86 | 4.86 | 5.03 | 4.79 | 38.99M |
| October 13, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.71 | 50.29M |
| October 10, 2025 | 4.99 | 5.06 | 5.06 | 5.13 | 4.97 | 28.71M |
| October 09, 2025 | 5.03 | 5.08 | 5.08 | 5.08 | 4.9 | 35.81M |
| September 30, 2025 | 4.99 | 5.03 | 5.03 | 5.13 | 4.96 | 30.64M |
| September 29, 2025 | 5.03 | 4.99 | 4.99 | 5.06 | 4.88 | 35.2M |
| September 26, 2025 | 5.16 | 5.06 | 5.06 | 5.26 | 5.01 | 50.85M |
| September 25, 2025 | 5.4 | 5.2 | 5.2 | 5.43 | 5.14 | 67.9M |
| September 24, 2025 | 5.2 | 5.39 | 5.39 | 5.54 | 5.17 | 100.76M |
| September 23, 2025 | 5.2 | 5.15 | 5.15 | 5.4 | 5.02 | 63.54M |
| September 22, 2025 | 5.15 | 5.2 | 5.2 | 5.26 | 4.91 | 78.29M |
| September 19, 2025 | 4.99 | 5.22 | 5.22 | 5.37 | 4.8 | 102.49M |
| September 18, 2025 | 5.09 | 5.01 | 5.01 | 5.19 | 4.86 | 86.25M |
| September 17, 2025 | 5.03 | 4.92 | 4.92 | 5.04 | 4.83 | 76.41M |
| September 16, 2025 | 5.22 | 5.1 | 5.1 | 5.35 | 5.04 | 89.1M |
| September 15, 2025 | 5.21 | 5.27 | 5.27 | 5.39 | 5.03 | 108.15M |
| September 12, 2025 | 5.09 | 5.1 | 5.1 | 5.45 | 5.06 | 152.71M |
| September 11, 2025 | 4.52 | 4.95 | 4.95 | 4.95 | 4.52 | 91.61M |
| September 10, 2025 | 4.44 | 4.5 | 4.5 | 4.51 | 4.38 | 20.13M |
| September 09, 2025 | 4.5 | 4.44 | 4.44 | 4.53 | 4.4 | 27.2M |
| September 08, 2025 | 4.4 | 4.52 | 4.52 | 4.61 | 4.38 | 42.52M |
| September 05, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.24 | 23.28M |
| September 04, 2025 | 4.31 | 4.38 | 4.38 | 4.4 | 4.26 | 21.24M |
| September 03, 2025 | 4.4 | 4.29 | 4.29 | 4.43 | 4.26 | 17.63M |
| September 02, 2025 | 4.4 | 4.4 | 4.4 | 4.45 | 4.34 | 26.43M |
| September 01, 2025 | 4.24 | 4.39 | 4.39 | 4.4 | 4.17 | 35.98M |
| August 29, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.18 | 26.39M |
| August 28, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.17 | 31.03M |
| August 27, 2025 | 4.38 | 4.31 | 4.31 | 4.43 | 4.31 | 31.72M |
| August 26, 2025 | 4.32 | 4.42 | 4.42 | 4.45 | 4.29 | 35.71M |
| August 25, 2025 | 4.22 | 4.34 | 4.34 | 4.43 | 4.19 | 52.77M |
| August 22, 2025 | 4.29 | 4.21 | 4.21 | 4.3 | 4.16 | 24.25M |
| August 21, 2025 | 4.23 | 4.22 | 4.22 | 4.27 | 4.2 | 20.89M |
| August 20, 2025 | 4.16 | 4.21 | 4.21 | 4.21 | 4.14 | 21.07M |
| August 19, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.13 | 17.08M |
| August 18, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.07 | 31.1M |
| August 15, 2025 | 4.1 | 4.08 | 4.08 | 4.13 | 4.07 | 21.61M |
| August 14, 2025 | 4.13 | 4.09 | 4.09 | 4.18 | 4.08 | 24.57M |
| August 13, 2025 | 4.19 | 4.14 | 4.14 | 4.22 | 4.11 | 29M |
| August 12, 2025 | 4.17 | 4.2 | 4.2 | 4.24 | 4.16 | 30.85M |
| August 11, 2025 | 4.15 | 4.2 | 4.2 | 4.26 | 4.12 | 42.5M |
| August 08, 2025 | 4.01 | 4.11 | 4.11 | 4.16 | 4 | 41.13M |