5.08
+0.2(+4.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 4.95 | 5.08 | 5.08 | 5.37 | 4.89 | 35.63M |
| October 30, 2025 | 5.1 | 4.88 | 4.88 | 5.17 | 4.82 | 18.76M |
| October 29, 2025 | 5.03 | 5.1 | 5.1 | 5.39 | 4.84 | 25.94M |
| October 28, 2025 | 4.9 | 5.05 | 5.05 | 5.08 | 4.87 | 13.4M |
| October 27, 2025 | 5.02 | 4.92 | 4.92 | 5.14 | 4.89 | 13.35M |
| October 24, 2025 | 4.99 | 5.01 | 5.01 | 5.1 | 4.96 | 9.54M |
| October 23, 2025 | 4.93 | 4.98 | 4.98 | 5.01 | 4.89 | 7.93M |
| October 22, 2025 | 5 | 4.95 | 4.95 | 5.07 | 4.92 | 8.81M |
| October 21, 2025 | 4.98 | 5.03 | 5.03 | 5.05 | 4.95 | 8.78M |
| October 20, 2025 | 5.1 | 4.98 | 4.98 | 5.12 | 4.94 | 10.58M |
| October 17, 2025 | 5.23 | 4.97 | 4.97 | 5.27 | 4.95 | 17.36M |
| October 16, 2025 | 5.07 | 5.23 | 5.23 | 5.38 | 5.03 | 25.5M |
| October 15, 2025 | 4.94 | 5.04 | 5.04 | 5.06 | 4.85 | 10.69M |
| October 14, 2025 | 5.05 | 4.94 | 4.94 | 5.08 | 4.91 | 11.56M |
| October 13, 2025 | 4.91 | 4.95 | 4.95 | 5.07 | 4.69 | 15.93M |
| October 10, 2025 | 4.92 | 5.07 | 5.07 | 5.2 | 4.89 | 16.43M |
| October 09, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.72 | 17.11M |
| September 30, 2025 | 5 | 4.94 | 4.94 | 5.02 | 4.89 | 9.85M |
| September 29, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.65 | 17.18M |
| September 26, 2025 | 4.86 | 4.91 | 4.91 | 5.04 | 4.85 | 20.54M |
| September 25, 2025 | 4.7 | 4.89 | 4.89 | 4.95 | 4.6 | 27.88M |
| September 24, 2025 | 4.41 | 4.69 | 4.69 | 4.85 | 4.35 | 24.55M |
| September 23, 2025 | 4.38 | 4.43 | 4.43 | 4.47 | 4.26 | 11.86M |
| September 22, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.34 | 9.85M |
| September 19, 2025 | 4.51 | 4.48 | 4.48 | 4.53 | 4.4 | 7.89M |
| September 18, 2025 | 4.71 | 4.5 | 4.5 | 4.71 | 4.46 | 13.64M |
| September 17, 2025 | 4.73 | 4.68 | 4.68 | 4.78 | 4.63 | 11.52M |
| September 16, 2025 | 4.66 | 4.74 | 4.74 | 4.77 | 4.64 | 13.36M |
| September 15, 2025 | 4.65 | 4.64 | 4.64 | 4.85 | 4.6 | 12.06M |
| September 12, 2025 | 4.78 | 4.64 | 4.64 | 4.78 | 4.58 | 9.8M |
| September 11, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.58 | 11.89M |
| September 10, 2025 | 4.83 | 4.74 | 4.74 | 4.86 | 4.65 | 12.06M |
| September 09, 2025 | 4.78 | 4.82 | 4.82 | 4.95 | 4.72 | 18.24M |
| September 08, 2025 | 4.8 | 4.78 | 4.78 | 4.84 | 4.7 | 11.39M |
| September 05, 2025 | 4.68 | 4.77 | 4.77 | 4.77 | 4.58 | 12.89M |
| September 04, 2025 | 4.52 | 4.67 | 4.67 | 4.85 | 4.52 | 21.71M |
| September 03, 2025 | 4.75 | 4.64 | 4.64 | 4.82 | 4.6 | 14.57M |
| September 02, 2025 | 4.7 | 4.76 | 4.76 | 4.84 | 4.62 | 20.99M |
| September 01, 2025 | 4.61 | 4.68 | 4.68 | 4.8 | 4.6 | 18.71M |
| August 29, 2025 | 4.72 | 4.58 | 4.58 | 4.74 | 4.54 | 15.99M |
| August 28, 2025 | 4.78 | 4.72 | 4.72 | 4.87 | 4.55 | 13.88M |
| August 27, 2025 | 5 | 4.7 | 4.7 | 5.04 | 4.7 | 17.07M |
| August 26, 2025 | 4.83 | 4.98 | 4.98 | 5.07 | 4.8 | 17.03M |
| August 25, 2025 | 4.95 | 4.83 | 4.83 | 4.95 | 4.79 | 14.09M |
| August 22, 2025 | 4.88 | 4.92 | 4.92 | 5.06 | 4.86 | 15.61M |
| August 21, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.84 | 11.92M |
| August 20, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.77 | 9.79M |
| August 19, 2025 | 4.87 | 4.82 | 4.82 | 4.89 | 4.8 | 14.07M |
| August 18, 2025 | 4.79 | 4.9 | 4.9 | 5.15 | 4.79 | 18.98M |
| August 15, 2025 | 4.84 | 4.71 | 4.71 | 4.84 | 4.69 | 12.34M |
| August 14, 2025 | 5.05 | 4.75 | 4.75 | 5.05 | 4.73 | 18.2M |
| August 13, 2025 | 5.17 | 5.05 | 5.05 | 5.48 | 4.9 | 28.16M |
| August 12, 2025 | 5.24 | 5.1 | 5.1 | 5.3 | 5.08 | 22.67M |
| August 11, 2025 | 5 | 5.22 | 5.22 | 5.23 | 4.91 | 25.08M |
| August 08, 2025 | 4.95 | 5.03 | 5.03 | 5.03 | 4.91 | 22.52M |
| August 07, 2025 | 4.78 | 4.92 | 4.92 | 5.03 | 4.75 | 28.51M |
| August 06, 2025 | 4.65 | 4.77 | 4.77 | 4.8 | 4.58 | 23.39M |
| August 05, 2025 | 4.43 | 4.65 | 4.65 | 4.82 | 4.38 | 29.32M |
| August 04, 2025 | 4.29 | 4.43 | 4.43 | 4.45 | 4.21 | 16.43M |
| August 01, 2025 | 4.26 | 4.34 | 4.34 | 4.37 | 4.12 | 18.73M |