5.15
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.13 | 5.15 | 5.15 | 5.2 | 5.08 | 33.08M |
| November 06, 2025 | 5.21 | 5.14 | 5.14 | 5.23 | 5.07 | 45.41M |
| November 05, 2025 | 5.05 | 5.21 | 5.21 | 5.25 | 5.05 | 74.59M |
| November 04, 2025 | 4.92 | 5.11 | 5.11 | 5.17 | 4.89 | 79.56M |
| November 03, 2025 | 4.86 | 4.94 | 4.94 | 4.97 | 4.82 | 45.11M |
| October 31, 2025 | 4.8 | 4.86 | 4.86 | 4.91 | 4.74 | 51.61M |
| October 30, 2025 | 5.04 | 4.81 | 4.81 | 5.06 | 4.8 | 77.52M |
| October 29, 2025 | 5.24 | 5.04 | 5.04 | 5.25 | 4.98 | 100.01M |
| October 28, 2025 | 5.11 | 5.4 | 5.4 | 5.46 | 5.01 | 140.48M |
| October 27, 2025 | 5.44 | 5.2 | 5.2 | 5.78 | 5.11 | 159.35M |
| October 24, 2025 | 4.92 | 5.3 | 5.3 | 5.3 | 4.9 | 50.66M |
| October 23, 2025 | 4.75 | 4.82 | 4.82 | 4.87 | 4.75 | 24.35M |
| October 22, 2025 | 4.73 | 4.76 | 4.76 | 4.82 | 4.71 | 24.59M |
| October 21, 2025 | 4.58 | 4.73 | 4.73 | 4.73 | 4.56 | 23.84M |
| October 20, 2025 | 4.49 | 4.57 | 4.57 | 4.58 | 4.49 | 13.74M |
| October 17, 2025 | 4.47 | 4.49 | 4.49 | 4.59 | 4.46 | 20.22M |
| October 16, 2025 | 4.54 | 4.48 | 4.48 | 4.58 | 4.46 | 10.59M |
| October 15, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.47 | 9.73M |
| October 14, 2025 | 4.48 | 4.51 | 4.51 | 4.57 | 4.48 | 15.62M |
| October 13, 2025 | 4.39 | 4.48 | 4.48 | 4.5 | 4.3 | 13.48M |
| October 10, 2025 | 4.42 | 4.49 | 4.49 | 4.53 | 4.41 | 12.83M |
| October 09, 2025 | 4.45 | 4.44 | 4.44 | 4.48 | 4.4 | 9.13M |
| September 30, 2025 | 4.47 | 4.43 | 4.43 | 4.49 | 4.41 | 8.2M |
| September 29, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.33 | 11.4M |
| September 26, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.34 | 12.3M |
| September 25, 2025 | 4.48 | 4.41 | 4.41 | 4.5 | 4.38 | 13.15M |
| September 24, 2025 | 4.4 | 4.48 | 4.48 | 4.49 | 4.34 | 14.11M |
| September 23, 2025 | 4.5 | 4.4 | 4.4 | 4.55 | 4.31 | 21.26M |
| September 22, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.49 | 13.09M |
| September 19, 2025 | 4.63 | 4.6 | 4.6 | 4.72 | 4.57 | 15.97M |
| September 18, 2025 | 4.75 | 4.65 | 4.65 | 4.78 | 4.6 | 24.95M |
| September 17, 2025 | 4.78 | 4.74 | 4.74 | 4.81 | 4.7 | 22.83M |
| September 16, 2025 | 4.64 | 4.77 | 4.77 | 4.93 | 4.62 | 46.59M |
| September 15, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.55 | 11.01M |
| September 12, 2025 | 4.63 | 4.61 | 4.61 | 4.66 | 4.61 | 14.62M |
| September 11, 2025 | 4.61 | 4.63 | 4.63 | 4.64 | 4.52 | 15.31M |
| September 10, 2025 | 4.57 | 4.61 | 4.61 | 4.61 | 4.54 | 11M |
| September 09, 2025 | 4.59 | 4.57 | 4.57 | 4.62 | 4.55 | 10.82M |
| September 08, 2025 | 4.55 | 4.61 | 4.61 | 4.61 | 4.52 | 13.59M |
| September 05, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.4 | 16.59M |
| September 04, 2025 | 4.47 | 4.51 | 4.51 | 4.59 | 4.46 | 17.98M |
| September 03, 2025 | 4.61 | 4.5 | 4.5 | 4.66 | 4.47 | 16.7M |
| September 02, 2025 | 4.66 | 4.63 | 4.63 | 4.66 | 4.53 | 24.95M |
| September 01, 2025 | 4.61 | 4.66 | 4.66 | 4.73 | 4.58 | 25.89M |
| August 29, 2025 | 4.68 | 4.61 | 4.61 | 4.69 | 4.59 | 19.25M |
| August 28, 2025 | 4.72 | 4.68 | 4.68 | 4.82 | 4.52 | 34.4M |
| August 27, 2025 | 4.88 | 4.74 | 4.74 | 4.89 | 4.71 | 31.86M |
| August 26, 2025 | 4.79 | 4.88 | 4.88 | 4.89 | 4.74 | 35.81M |
| August 25, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.75 | 24.53M |
| August 22, 2025 | 4.85 | 4.8 | 4.8 | 4.88 | 4.75 | 19.86M |
| August 21, 2025 | 4.84 | 4.85 | 4.85 | 4.89 | 4.82 | 22.44M |
| August 20, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.76 | 19.98M |
| August 19, 2025 | 4.76 | 4.8 | 4.8 | 4.82 | 4.74 | 20.13M |
| August 18, 2025 | 4.72 | 4.76 | 4.76 | 4.79 | 4.72 | 18.26M |
| August 15, 2025 | 4.69 | 4.72 | 4.72 | 4.74 | 4.69 | 17.94M |
| August 14, 2025 | 4.83 | 4.69 | 4.69 | 4.84 | 4.69 | 23.54M |
| August 13, 2025 | 4.9 | 4.84 | 4.84 | 4.91 | 4.83 | 17.94M |
| August 12, 2025 | 4.94 | 4.9 | 4.9 | 4.99 | 4.88 | 16.55M |
| August 11, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.89 | 18.75M |
| August 08, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.86 | 23.78M |