5.05
+0.19(+3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.87 | 5.05 | 5.05 | 5.05 | 4.86 | 19.95M |
| October 20, 2025 | 4.96 | 4.86 | 4.86 | 4.98 | 4.84 | 14.42M |
| October 17, 2025 | 5.02 | 4.94 | 4.94 | 5.15 | 4.94 | 18.5M |
| October 16, 2025 | 5.06 | 4.97 | 4.97 | 5.09 | 4.97 | 13.79M |
| October 15, 2025 | 5.09 | 5.09 | 5.09 | 5.16 | 5.04 | 21.15M |
| October 14, 2025 | 5 | 5.05 | 5.05 | 5.11 | 5 | 29.8M |
| October 13, 2025 | 4.9 | 4.97 | 4.97 | 5 | 4.85 | 20.78M |
| October 10, 2025 | 4.97 | 5.06 | 5.06 | 5.09 | 4.9 | 25.98M |
| October 09, 2025 | 4.68 | 5.03 | 5.03 | 5.1 | 4.67 | 43.28M |
| September 30, 2025 | 4.74 | 4.68 | 4.68 | 4.77 | 4.67 | 13.78M |
| September 29, 2025 | 4.71 | 4.74 | 4.74 | 4.79 | 4.62 | 14.21M |
| September 26, 2025 | 4.72 | 4.71 | 4.71 | 4.78 | 4.68 | 13.23M |
| September 25, 2025 | 4.82 | 4.74 | 4.74 | 4.84 | 4.74 | 13.26M |
| September 24, 2025 | 4.78 | 4.8 | 4.8 | 4.84 | 4.71 | 12.91M |
| September 23, 2025 | 4.87 | 4.8 | 4.8 | 4.87 | 4.66 | 19.57M |
| September 22, 2025 | 4.97 | 4.85 | 4.85 | 4.99 | 4.83 | 18.27M |
| September 19, 2025 | 4.99 | 5 | 5 | 5.07 | 4.95 | 16.9M |
| September 18, 2025 | 5.09 | 4.95 | 4.95 | 5.11 | 4.89 | 26.51M |
| September 17, 2025 | 5.13 | 5.08 | 5.08 | 5.18 | 5.07 | 20.31M |
| September 16, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 4.96 | 30.3M |
| September 15, 2025 | 4.88 | 5.05 | 5.05 | 5.1 | 4.84 | 32.74M |
| September 12, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.87 | 13.71M |
| September 11, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.83 | 10.47M |
| September 10, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.84 | 7.75M |
| September 09, 2025 | 4.89 | 4.87 | 4.87 | 4.95 | 4.84 | 13.06M |
| September 08, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.83 | 15.68M |
| September 05, 2025 | 4.71 | 4.89 | 4.89 | 4.91 | 4.63 | 23.96M |
| September 04, 2025 | 4.7 | 4.72 | 4.72 | 4.77 | 4.66 | 18.34M |
| September 03, 2025 | 4.86 | 4.7 | 4.7 | 4.88 | 4.66 | 18.01M |
| September 02, 2025 | 4.92 | 4.88 | 4.88 | 4.94 | 4.84 | 15.6M |
| September 01, 2025 | 4.85 | 4.94 | 4.94 | 4.97 | 4.81 | 20.99M |
| August 29, 2025 | 4.96 | 4.87 | 4.87 | 4.97 | 4.83 | 24.08M |
| August 28, 2025 | 4.96 | 4.97 | 4.97 | 5.03 | 4.88 | 21.59M |
| August 27, 2025 | 5.13 | 4.99 | 4.99 | 5.17 | 4.99 | 35.93M |
| August 26, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.12 | 26.23M |
| August 25, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.13 | 29.01M |
| August 22, 2025 | 5.2 | 5.19 | 5.19 | 5.23 | 5.14 | 24.29M |
| August 21, 2025 | 5.31 | 5.22 | 5.22 | 5.32 | 5.2 | 29.24M |
| August 20, 2025 | 5.14 | 5.27 | 5.27 | 5.3 | 5.12 | 49.39M |
| August 19, 2025 | 5.17 | 5.17 | 5.17 | 5.28 | 5.15 | 37.12M |
| August 18, 2025 | 5.22 | 5.17 | 5.17 | 5.24 | 5.14 | 53.64M |
| August 15, 2025 | 5.12 | 5.28 | 5.28 | 5.4 | 4.98 | 94.33M |
| August 14, 2025 | 5.11 | 5.29 | 5.29 | 5.43 | 5.11 | 126.41M |
| August 13, 2025 | 5.01 | 4.94 | 4.94 | 5.03 | 4.91 | 29.85M |
| August 12, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 4.99 | 24.31M |
| August 11, 2025 | 4.98 | 5.06 | 5.06 | 5.08 | 4.97 | 35.29M |
| August 08, 2025 | 4.89 | 4.97 | 4.97 | 4.98 | 4.87 | 24.96M |
| August 07, 2025 | 5.05 | 4.93 | 4.93 | 5.1 | 4.92 | 31.24M |
| August 06, 2025 | 4.97 | 4.91 | 4.91 | 4.98 | 4.88 | 31.14M |
| August 05, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.96 | 19.76M |
| August 04, 2025 | 4.96 | 5.01 | 5.01 | 5.15 | 4.91 | 31.58M |
| August 01, 2025 | 5.06 | 4.97 | 4.97 | 5.07 | 4.96 | 21.95M |
| July 31, 2025 | 5.04 | 5.05 | 5.05 | 5.1 | 5 | 29.69M |
| July 30, 2025 | 5.1 | 5.05 | 5.05 | 5.14 | 5.03 | 28.21M |
| July 29, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.03 | 45.14M |
| July 28, 2025 | 5.25 | 5.22 | 5.22 | 5.34 | 5.17 | 54.36M |
| July 25, 2025 | 5.38 | 5.18 | 5.18 | 5.42 | 5.16 | 65.21M |
| July 24, 2025 | 5.28 | 5.38 | 5.38 | 5.46 | 5.18 | 85.76M |
| July 23, 2025 | 5.61 | 5.23 | 5.23 | 5.74 | 5.2 | 121.05M |
| July 22, 2025 | 6 | 5.64 | 5.64 | 6.08 | 5.63 | 200.2M |