5.09
-0.05(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.16 | 5.04 | 5.04 | 5.19 | 5.04 | 14.39M |
| October 16, 2025 | 5.23 | 5.14 | 5.14 | 5.24 | 5.13 | 12.96M |
| October 15, 2025 | 5.11 | 5.24 | 5.24 | 5.24 | 5.11 | 19.25M |
| October 14, 2025 | 5.15 | 5.13 | 5.13 | 5.22 | 5.11 | 17.35M |
| October 13, 2025 | 5.03 | 5.14 | 5.14 | 5.16 | 4.9 | 21.44M |
| October 10, 2025 | 5.1 | 5.22 | 5.22 | 5.28 | 5.1 | 29.78M |
| October 09, 2025 | 5.13 | 5.1 | 5.1 | 5.16 | 5.07 | 13.22M |
| September 30, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.11 | 15.14M |
| September 29, 2025 | 5.11 | 5.16 | 5.16 | 5.2 | 5 | 23.19M |
| September 26, 2025 | 5.08 | 5.09 | 5.09 | 5.18 | 5.01 | 19.73M |
| September 25, 2025 | 5.19 | 5.08 | 5.08 | 5.23 | 5.07 | 25.77M |
| September 24, 2025 | 5.29 | 5.2 | 5.2 | 5.29 | 5.16 | 26.16M |
| September 23, 2025 | 5.29 | 5.3 | 5.3 | 5.3 | 5.13 | 27.03M |
| September 22, 2025 | 5.21 | 5.28 | 5.28 | 5.31 | 5.12 | 25.13M |
| September 19, 2025 | 5.35 | 5.2 | 5.2 | 5.37 | 5.18 | 31.59M |
| September 18, 2025 | 5.43 | 5.38 | 5.38 | 5.51 | 5.29 | 40.73M |
| September 17, 2025 | 5.4 | 5.44 | 5.44 | 5.52 | 5.36 | 34.45M |
| September 16, 2025 | 5.27 | 5.43 | 5.43 | 5.44 | 5.26 | 43.25M |
| September 15, 2025 | 5.29 | 5.27 | 5.27 | 5.33 | 5.21 | 31.64M |
| September 12, 2025 | 5.35 | 5.29 | 5.29 | 5.4 | 5.29 | 25.95M |
| September 11, 2025 | 5.37 | 5.36 | 5.36 | 5.39 | 5.24 | 31.45M |
| September 10, 2025 | 5.35 | 5.41 | 5.41 | 5.42 | 5.32 | 23.63M |
| September 09, 2025 | 5.41 | 5.36 | 5.36 | 5.43 | 5.33 | 26.91M |
| September 08, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.37 | 26.77M |
| September 05, 2025 | 5.29 | 5.4 | 5.4 | 5.4 | 5.23 | 32.92M |
| September 04, 2025 | 5.32 | 5.29 | 5.29 | 5.41 | 5.2 | 43.24M |
| September 03, 2025 | 5.46 | 5.26 | 5.26 | 5.46 | 5.25 | 43.42M |
| September 02, 2025 | 5.58 | 5.41 | 5.41 | 5.61 | 5.32 | 67.93M |
| September 01, 2025 | 5.57 | 5.6 | 5.6 | 5.65 | 5.5 | 61.61M |
| August 29, 2025 | 5.72 | 5.55 | 5.55 | 5.92 | 5.55 | 87.61M |
| August 28, 2025 | 5.72 | 5.81 | 5.81 | 5.85 | 5.54 | 134.32M |
| August 27, 2025 | 5.64 | 6.02 | 6.02 | 6.2 | 5.55 | 226.21M |
| August 26, 2025 | 5.24 | 5.64 | 5.64 | 5.64 | 5.21 | 67.92M |
| August 25, 2025 | 5.16 | 5.13 | 5.13 | 5.18 | 5.09 | 24.01M |
| August 22, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.11 | 20.05M |
| August 21, 2025 | 5.28 | 5.15 | 5.15 | 5.29 | 5.12 | 28.67M |
| August 20, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.1 | 33.43M |
| August 19, 2025 | 4.99 | 5.16 | 5.16 | 5.18 | 4.94 | 41.92M |
| August 18, 2025 | 4.96 | 4.97 | 4.97 | 5.03 | 4.95 | 21.38M |
| August 15, 2025 | 4.93 | 4.97 | 4.97 | 5.02 | 4.93 | 17.54M |
| August 14, 2025 | 5.07 | 4.95 | 4.95 | 5.09 | 4.94 | 15.72M |
| August 13, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5.04 | 15.55M |
| August 12, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 5.04 | 10.96M |
| August 11, 2025 | 5.05 | 5.09 | 5.09 | 5.12 | 5.03 | 19.21M |
| August 08, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 4.99 | 14.81M |
| August 07, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5 | 14.42M |
| August 06, 2025 | 5.01 | 5.06 | 5.06 | 5.08 | 4.98 | 20.12M |
| August 05, 2025 | 4.93 | 4.99 | 4.99 | 5 | 4.93 | 16M |
| August 04, 2025 | 4.82 | 4.92 | 4.92 | 4.93 | 4.8 | 13.55M |
| August 01, 2025 | 4.81 | 4.83 | 4.83 | 4.86 | 4.79 | 10.97M |
| July 31, 2025 | 4.88 | 4.82 | 4.82 | 4.93 | 4.81 | 19.38M |
| July 30, 2025 | 4.96 | 4.91 | 4.91 | 5.05 | 4.89 | 20.67M |
| July 29, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.91 | 16.03M |
| July 28, 2025 | 5.03 | 5.02 | 5.02 | 5.05 | 4.99 | 13.18M |
| July 25, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.97 | 12.75M |
| July 24, 2025 | 4.95 | 5 | 5 | 5.01 | 4.93 | 15.31M |
| July 23, 2025 | 5.05 | 4.96 | 4.96 | 5.07 | 4.95 | 20.06M |
| July 22, 2025 | 5.12 | 5.04 | 5.04 | 5.13 | 5.01 | 20.09M |
| July 21, 2025 | 4.95 | 5.09 | 5.09 | 5.09 | 4.94 | 31.71M |
| July 18, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.92 | 13.82M |