5.36
-0.05(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.45 | 5.36 | 5.36 | 5.5 | 5.36 | 15.06M |
| November 06, 2025 | 5.5 | 5.41 | 5.41 | 5.51 | 5.36 | 15.23M |
| November 05, 2025 | 5.37 | 5.5 | 5.5 | 5.52 | 5.35 | 18.13M |
| November 04, 2025 | 5.55 | 5.42 | 5.42 | 5.55 | 5.37 | 14.03M |
| November 03, 2025 | 5.39 | 5.46 | 5.46 | 5.47 | 5.36 | 13.84M |
| October 31, 2025 | 5.36 | 5.38 | 5.38 | 5.46 | 5.33 | 13.82M |
| October 30, 2025 | 5.45 | 5.35 | 5.35 | 5.47 | 5.35 | 18.18M |
| October 29, 2025 | 5.46 | 5.47 | 5.47 | 5.53 | 5.36 | 26M |
| October 28, 2025 | 5.59 | 5.51 | 5.51 | 5.6 | 5.5 | 22.74M |
| October 27, 2025 | 5.65 | 5.61 | 5.61 | 5.8 | 5.56 | 29.59M |
| October 24, 2025 | 5.53 | 5.59 | 5.59 | 5.78 | 5.46 | 35.2M |
| October 23, 2025 | 5.47 | 5.54 | 5.54 | 5.56 | 5.41 | 25.92M |
| October 22, 2025 | 5.62 | 5.47 | 5.47 | 5.66 | 5.45 | 24.3M |
| October 21, 2025 | 5.67 | 5.62 | 5.62 | 5.7 | 5.52 | 28.37M |
| October 20, 2025 | 5.6 | 5.69 | 5.69 | 5.73 | 5.48 | 46.96M |
| October 17, 2025 | 5.63 | 5.5 | 5.5 | 5.75 | 5.47 | 44.96M |
| October 16, 2025 | 5.59 | 5.52 | 5.52 | 5.64 | 5.5 | 40.71M |
| October 15, 2025 | 5.69 | 5.61 | 5.61 | 5.82 | 5.54 | 60.52M |
| October 14, 2025 | 5.81 | 5.68 | 5.68 | 6.13 | 5.66 | 102.73M |
| October 13, 2025 | 5.6 | 5.57 | 5.57 | 5.7 | 5.45 | 79.21M |
| October 10, 2025 | 5.52 | 5.79 | 5.79 | 5.79 | 5.33 | 47.61M |
| October 09, 2025 | 5.28 | 5.26 | 5.26 | 5.31 | 5.16 | 78.95M |
| September 30, 2025 | 5.14 | 5.31 | 5.31 | 5.31 | 5.09 | 73.68M |
| September 29, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.73 | 19.19M |
| September 26, 2025 | 4.9 | 4.83 | 4.83 | 4.93 | 4.81 | 21.82M |
| September 25, 2025 | 4.97 | 4.91 | 4.91 | 5.05 | 4.91 | 24.44M |
| September 24, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.9 | 34.79M |
| September 23, 2025 | 5.1 | 5.06 | 5.06 | 5.19 | 4.8 | 56.6M |
| September 22, 2025 | 5.18 | 5 | 5 | 5.24 | 4.98 | 48.12M |
| September 19, 2025 | 5.1 | 4.99 | 4.99 | 5.18 | 4.99 | 84.22M |
| September 18, 2025 | 5.69 | 5.33 | 5.33 | 5.82 | 5.29 | 145.24M |
| September 17, 2025 | 4.8 | 5.29 | 5.29 | 5.29 | 4.78 | 27.15M |
| September 16, 2025 | 4.74 | 4.81 | 4.81 | 4.81 | 4.71 | 11.96M |
| September 15, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.71 | 8.98M |
| September 12, 2025 | 4.83 | 4.78 | 4.78 | 4.86 | 4.75 | 12.3M |
| September 11, 2025 | 4.81 | 4.82 | 4.82 | 4.84 | 4.77 | 12.8M |
| September 10, 2025 | 4.76 | 4.83 | 4.83 | 4.84 | 4.74 | 12.26M |
| September 09, 2025 | 4.79 | 4.77 | 4.77 | 4.85 | 4.76 | 13.68M |
| September 08, 2025 | 4.78 | 4.8 | 4.8 | 4.88 | 4.73 | 19.34M |
| September 05, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.62 | 15.51M |
| September 04, 2025 | 4.73 | 4.68 | 4.68 | 4.75 | 4.63 | 20.87M |
| September 03, 2025 | 4.84 | 4.68 | 4.68 | 4.84 | 4.6 | 18.99M |
| September 02, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.67 | 14.92M |
| September 01, 2025 | 4.68 | 4.76 | 4.76 | 4.81 | 4.65 | 16.41M |
| August 29, 2025 | 4.73 | 4.68 | 4.68 | 4.76 | 4.66 | 12.25M |
| August 28, 2025 | 4.81 | 4.75 | 4.75 | 4.87 | 4.58 | 24.35M |
| August 27, 2025 | 5 | 4.8 | 4.8 | 5 | 4.79 | 21.18M |
| August 26, 2025 | 4.91 | 4.99 | 4.99 | 5.04 | 4.88 | 17.63M |
| August 25, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.9 | 21.94M |
| August 22, 2025 | 4.97 | 4.9 | 4.9 | 4.97 | 4.86 | 16.66M |
| August 21, 2025 | 4.99 | 4.97 | 4.97 | 5.01 | 4.94 | 12.85M |
| August 20, 2025 | 4.96 | 5 | 5 | 5 | 4.93 | 13.38M |
| August 19, 2025 | 4.89 | 4.96 | 4.96 | 5.04 | 4.85 | 17.88M |
| August 18, 2025 | 4.93 | 4.87 | 4.87 | 4.94 | 4.85 | 19.86M |
| August 15, 2025 | 4.92 | 4.93 | 4.93 | 5 | 4.9 | 15.53M |
| August 14, 2025 | 5 | 4.89 | 4.89 | 5.02 | 4.88 | 14.65M |
| August 13, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 11.45M |
| August 12, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.98 | 11.32M |
| August 11, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.99 | 14.92M |
| August 08, 2025 | 4.96 | 5.07 | 5.07 | 5.09 | 4.92 | 21.93M |