5.04
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 4.99 | 40.9M |
| November 07, 2025 | 5.06 | 5.03 | 5.03 | 5.09 | 5.01 | 38.54M |
| November 06, 2025 | 5.09 | 5.06 | 5.06 | 5.14 | 5.05 | 60.18M |
| November 05, 2025 | 5.17 | 5.13 | 5.13 | 5.19 | 5.11 | 47.37M |
| November 04, 2025 | 5.18 | 5.16 | 5.16 | 5.24 | 5.14 | 57.31M |
| November 03, 2025 | 5.2 | 5.16 | 5.16 | 5.23 | 5.13 | 42.82M |
| October 31, 2025 | 5.18 | 5.18 | 5.18 | 5.22 | 5.07 | 53.92M |
| October 30, 2025 | 5.24 | 5.19 | 5.19 | 5.24 | 4.98 | 86.39M |
| October 29, 2025 | 5.15 | 5 | 5 | 5.17 | 4.92 | 84.86M |
| October 28, 2025 | 5.26 | 5.19 | 5.19 | 5.31 | 5.17 | 32.1M |
| October 27, 2025 | 5.15 | 5.22 | 5.22 | 5.29 | 5.09 | 47.66M |
| October 24, 2025 | 5.24 | 5.15 | 5.15 | 5.25 | 5.14 | 39.45M |
| October 23, 2025 | 5.21 | 5.24 | 5.24 | 5.29 | 5.17 | 47.15M |
| October 22, 2025 | 5.14 | 5.18 | 5.18 | 5.23 | 5.14 | 41.11M |
| October 21, 2025 | 5.1 | 5.17 | 5.17 | 5.19 | 5.09 | 51.7M |
| October 20, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 4.96 | 41.99M |
| October 17, 2025 | 5 | 5.1 | 5.1 | 5.14 | 4.97 | 63.19M |
| October 16, 2025 | 4.9 | 4.99 | 4.99 | 5 | 4.89 | 40.84M |
| October 15, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.85 | 38.41M |
| October 14, 2025 | 4.79 | 4.89 | 4.89 | 4.89 | 4.72 | 52.93M |
| October 13, 2025 | 4.71 | 4.79 | 4.79 | 4.81 | 4.69 | 41.44M |
| October 10, 2025 | 4.71 | 4.77 | 4.77 | 4.81 | 4.7 | 31.68M |
| October 09, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.7 | 32.22M |
| September 30, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.73 | 22.57M |
| September 29, 2025 | 4.74 | 4.76 | 4.76 | 4.79 | 4.7 | 32.47M |
| September 26, 2025 | 4.77 | 4.76 | 4.76 | 4.79 | 4.73 | 29.33M |
| September 25, 2025 | 4.83 | 4.78 | 4.78 | 4.83 | 4.75 | 32.63M |
| September 24, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.8 | 24.45M |
| September 23, 2025 | 4.78 | 4.84 | 4.84 | 4.88 | 4.75 | 38.13M |
| September 22, 2025 | 4.85 | 4.8 | 4.8 | 4.86 | 4.77 | 26.13M |
| September 19, 2025 | 4.82 | 4.85 | 4.85 | 4.9 | 4.79 | 35.95M |
| September 18, 2025 | 4.97 | 4.84 | 4.84 | 4.97 | 4.83 | 43.05M |
| September 17, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.93 | 29.2M |
| September 16, 2025 | 5.02 | 5 | 5 | 5.05 | 4.93 | 37.95M |
| September 15, 2025 | 5.11 | 5.03 | 5.03 | 5.12 | 5.02 | 33.91M |
| September 12, 2025 | 5.21 | 5.12 | 5.12 | 5.22 | 5.1 | 35.45M |
| September 11, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.15 | 38.42M |
| September 10, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.15 | 41.83M |
| September 09, 2025 | 5.22 | 5.21 | 5.21 | 5.26 | 5.15 | 49.5M |
| September 08, 2025 | 5.3 | 5.22 | 5.22 | 5.33 | 5.21 | 64.52M |
| September 05, 2025 | 5.27 | 5.31 | 5.31 | 5.35 | 5.23 | 56.42M |
| September 04, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.08 | 88.78M |
| September 03, 2025 | 5.26 | 5.21 | 5.21 | 5.49 | 5.18 | 121.39M |
| September 02, 2025 | 4.92 | 5.07 | 5.07 | 5.1 | 4.91 | 66.88M |
| September 01, 2025 | 4.93 | 4.94 | 4.94 | 4.99 | 4.86 | 50.71M |
| August 29, 2025 | 4.86 | 4.91 | 4.91 | 5.02 | 4.85 | 71.95M |
| August 28, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.79 | 31.91M |
| August 27, 2025 | 4.93 | 4.82 | 4.82 | 4.94 | 4.82 | 42.18M |
| August 26, 2025 | 4.98 | 4.94 | 4.94 | 5 | 4.93 | 35.81M |
| August 25, 2025 | 4.98 | 5 | 5 | 5.01 | 4.94 | 44.02M |
| August 22, 2025 | 5.07 | 5 | 5 | 5.11 | 4.95 | 45.54M |
| August 21, 2025 | 4.94 | 5.08 | 5.08 | 5.1 | 4.94 | 51.06M |
| August 20, 2025 | 4.89 | 4.97 | 4.97 | 4.98 | 4.87 | 40.61M |
| August 19, 2025 | 4.93 | 4.9 | 4.9 | 4.95 | 4.89 | 25.63M |
| August 18, 2025 | 4.88 | 4.95 | 4.95 | 4.97 | 4.85 | 39.07M |
| August 15, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.82 | 36.36M |
| August 14, 2025 | 4.96 | 4.94 | 4.94 | 4.98 | 4.92 | 24.05M |
| August 13, 2025 | 5.02 | 4.96 | 4.96 | 5.04 | 4.95 | 32.77M |
| August 12, 2025 | 5.02 | 5.02 | 5.02 | 5.06 | 5.01 | 26.56M |
| August 11, 2025 | 5.07 | 5.01 | 5.01 | 5.09 | 4.99 | 36.36M |