5.01
+0.03(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.79 | 4.98 | 4.98 | 4.99 | 4.79 | 18.75M |
| November 12, 2025 | 4.97 | 4.94 | 4.94 | 4.99 | 4.93 | 13.62M |
| November 11, 2025 | 4.9 | 4.97 | 4.97 | 4.98 | 4.88 | 20.08M |
| November 10, 2025 | 4.82 | 4.91 | 4.91 | 4.92 | 4.8 | 20.57M |
| November 07, 2025 | 4.79 | 4.82 | 4.82 | 4.85 | 4.79 | 11.24M |
| November 06, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.8 | 13.26M |
| November 05, 2025 | 4.78 | 4.84 | 4.84 | 4.88 | 4.77 | 13.17M |
| November 04, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.77 | 12.86M |
| November 03, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.78 | 14.38M |
| October 31, 2025 | 4.72 | 4.81 | 4.81 | 4.82 | 4.68 | 21.53M |
| October 30, 2025 | 4.83 | 4.79 | 4.79 | 4.84 | 4.79 | 16.62M |
| October 29, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.81 | 17.81M |
| October 28, 2025 | 4.95 | 4.9 | 4.9 | 4.96 | 4.9 | 15.62M |
| October 27, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.91 | 17.49M |
| October 24, 2025 | 5.01 | 4.95 | 4.95 | 5.02 | 4.94 | 19.15M |
| October 23, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.94 | 13.06M |
| October 22, 2025 | 4.96 | 4.98 | 4.98 | 5.01 | 4.94 | 15.55M |
| October 21, 2025 | 4.91 | 4.97 | 4.97 | 4.97 | 4.89 | 16.72M |
| October 20, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.85 | 13.32M |
| October 17, 2025 | 4.88 | 4.86 | 4.86 | 4.9 | 4.85 | 15.43M |
| October 16, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.84 | 17.77M |
| October 15, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.87 | 16.12M |
| October 14, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.87 | 20.67M |
| October 13, 2025 | 4.8 | 4.88 | 4.88 | 4.88 | 4.76 | 28.23M |
| October 10, 2025 | 4.93 | 4.96 | 4.96 | 5.01 | 4.92 | 27.55M |
| October 09, 2025 | 5 | 4.95 | 4.95 | 5 | 4.91 | 28.43M |
| September 30, 2025 | 5.07 | 5.01 | 5.01 | 5.1 | 5.01 | 20.34M |
| September 29, 2025 | 5.22 | 5.07 | 5.07 | 5.24 | 4.97 | 38.44M |
| September 26, 2025 | 5.35 | 5.25 | 5.25 | 5.36 | 5.24 | 33.76M |
| September 25, 2025 | 5.48 | 5.38 | 5.38 | 5.49 | 5.37 | 21.4M |
| September 24, 2025 | 5.45 | 5.48 | 5.48 | 5.51 | 5.42 | 18.94M |
| September 23, 2025 | 5.59 | 5.47 | 5.47 | 5.6 | 5.4 | 36.41M |
| September 22, 2025 | 5.72 | 5.59 | 5.59 | 5.74 | 5.56 | 27.48M |
| September 19, 2025 | 5.68 | 5.72 | 5.72 | 5.74 | 5.64 | 25.39M |
| September 18, 2025 | 5.88 | 5.72 | 5.72 | 5.93 | 5.68 | 44.88M |
| September 17, 2025 | 6.03 | 5.87 | 5.87 | 6.06 | 5.85 | 53.92M |
| September 16, 2025 | 6.14 | 6.03 | 6.03 | 6.19 | 6 | 62.09M |
| September 15, 2025 | 5.85 | 6.13 | 6.13 | 6.38 | 5.79 | 121.9M |
| September 12, 2025 | 5.68 | 5.8 | 5.8 | 5.85 | 5.66 | 43.95M |
| September 11, 2025 | 5.63 | 5.69 | 5.69 | 5.69 | 5.6 | 32.25M |
| September 10, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.58 | 16.22M |
| September 09, 2025 | 5.63 | 5.65 | 5.65 | 5.65 | 5.59 | 21.11M |
| September 08, 2025 | 5.56 | 5.65 | 5.65 | 5.66 | 5.54 | 36.64M |
| September 05, 2025 | 5.53 | 5.55 | 5.55 | 5.56 | 5.47 | 22.42M |
| September 04, 2025 | 5.39 | 5.54 | 5.54 | 5.55 | 5.34 | 36.96M |
| September 03, 2025 | 5.51 | 5.39 | 5.39 | 5.52 | 5.37 | 19.3M |
| September 02, 2025 | 5.45 | 5.51 | 5.51 | 5.52 | 5.43 | 26.17M |
| September 01, 2025 | 5.4 | 5.45 | 5.45 | 5.47 | 5.38 | 17.89M |
| August 29, 2025 | 5.46 | 5.41 | 5.41 | 5.49 | 5.41 | 21.51M |
| August 28, 2025 | 5.44 | 5.47 | 5.47 | 5.5 | 5.26 | 33M |
| August 27, 2025 | 5.55 | 5.46 | 5.46 | 5.62 | 5.46 | 33.56M |
| August 26, 2025 | 5.5 | 5.56 | 5.56 | 5.57 | 5.48 | 28.9M |
| August 25, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.46 | 27.62M |
| August 22, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.45 | 21.77M |
| August 21, 2025 | 5.47 | 5.5 | 5.5 | 5.52 | 5.46 | 25.47M |
| August 20, 2025 | 5.44 | 5.48 | 5.48 | 5.48 | 5.41 | 18.36M |
| August 19, 2025 | 5.46 | 5.45 | 5.45 | 5.49 | 5.44 | 18.58M |
| August 18, 2025 | 5.47 | 5.46 | 5.46 | 5.53 | 5.45 | 23.91M |
| August 15, 2025 | 5.41 | 5.45 | 5.45 | 5.48 | 5.4 | 20.55M |
| August 14, 2025 | 5.55 | 5.4 | 5.4 | 5.55 | 5.39 | 30.29M |