5.52
+0.47(+9.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5.31 | 5.52 | 5.52 | 5.77 | 5.25 | 366.88M |
| November 07, 2025 | 4.21 | 5.05 | 5.05 | 5.05 | 4.21 | 199.61M |
| November 06, 2025 | 4.24 | 4.21 | 4.21 | 4.27 | 4.19 | 47.35M |
| November 05, 2025 | 4.06 | 4.27 | 4.27 | 4.29 | 4.04 | 83.68M |
| November 04, 2025 | 4.11 | 4.1 | 4.1 | 4.18 | 4.07 | 45.95M |
| November 03, 2025 | 4.11 | 4.11 | 4.11 | 4.13 | 4.07 | 33.93M |
| October 31, 2025 | 3.98 | 4.09 | 4.09 | 4.14 | 3.98 | 55.4M |
| October 30, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.97 | 36.98M |
| October 29, 2025 | 4 | 4.08 | 4.08 | 4.09 | 3.95 | 45.65M |
| October 28, 2025 | 3.99 | 4.04 | 4.04 | 4.18 | 3.97 | 71.93M |
| October 27, 2025 | 4.17 | 3.98 | 3.98 | 4.19 | 3.95 | 78.09M |
| October 24, 2025 | 4.02 | 4.1 | 4.1 | 4.13 | 3.91 | 78.57M |
| October 23, 2025 | 3.93 | 3.98 | 3.98 | 4.01 | 3.86 | 44.36M |
| October 22, 2025 | 3.96 | 3.94 | 3.94 | 4.01 | 3.91 | 48.18M |
| October 21, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.89 | 72.13M |
| October 20, 2025 | 3.7 | 3.96 | 3.96 | 3.96 | 3.68 | 96.62M |
| October 17, 2025 | 3.68 | 3.63 | 3.63 | 3.83 | 3.62 | 43.23M |
| October 16, 2025 | 3.73 | 3.66 | 3.66 | 3.76 | 3.65 | 31.43M |
| October 15, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.71 | 47.2M |
| October 14, 2025 | 3.72 | 3.76 | 3.76 | 4.05 | 3.7 | 79.91M |
| October 13, 2025 | 3.61 | 3.66 | 3.66 | 3.67 | 3.53 | 30.16M |
| October 10, 2025 | 3.61 | 3.68 | 3.68 | 3.7 | 3.6 | 26.47M |
| October 09, 2025 | 3.66 | 3.62 | 3.62 | 3.69 | 3.58 | 28.24M |
| September 30, 2025 | 3.74 | 3.66 | 3.66 | 3.76 | 3.65 | 28.38M |
| September 29, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.67 | 33.6M |
| September 26, 2025 | 3.71 | 3.72 | 3.72 | 3.75 | 3.6 | 44.33M |
| September 25, 2025 | 3.61 | 3.62 | 3.62 | 3.75 | 3.58 | 36.74M |
| September 24, 2025 | 3.57 | 3.6 | 3.6 | 3.61 | 3.54 | 27.25M |
| September 23, 2025 | 3.71 | 3.56 | 3.56 | 3.71 | 3.51 | 36.28M |
| September 22, 2025 | 3.65 | 3.68 | 3.68 | 3.69 | 3.58 | 28.98M |
| September 19, 2025 | 3.93 | 3.67 | 3.67 | 3.93 | 3.64 | 31.71M |
| September 18, 2025 | 3.77 | 3.72 | 3.72 | 3.84 | 3.66 | 40.94M |
| September 17, 2025 | 3.81 | 3.77 | 3.77 | 3.82 | 3.75 | 33.7M |
| September 16, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.78 | 32.54M |
| September 15, 2025 | 3.91 | 3.84 | 3.84 | 3.95 | 3.82 | 37.16M |
| September 12, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.89 | 37.71M |
| September 11, 2025 | 3.88 | 3.94 | 3.94 | 3.95 | 3.84 | 34.2M |
| September 10, 2025 | 3.98 | 3.89 | 3.89 | 4 | 3.87 | 47.21M |
| September 09, 2025 | 4.02 | 4 | 4 | 4.06 | 3.97 | 54.03M |
| September 08, 2025 | 3.86 | 4.08 | 4.08 | 4.09 | 3.85 | 78.34M |
| September 05, 2025 | 3.78 | 3.86 | 3.86 | 3.87 | 3.73 | 39.14M |
| September 04, 2025 | 3.78 | 3.78 | 3.78 | 3.84 | 3.69 | 45.52M |
| September 03, 2025 | 3.99 | 3.79 | 3.79 | 4.02 | 3.76 | 56.45M |
| September 02, 2025 | 3.9 | 3.91 | 3.91 | 3.97 | 3.82 | 59.64M |
| September 01, 2025 | 3.8 | 3.93 | 3.93 | 3.98 | 3.73 | 79.88M |
| August 29, 2025 | 3.66 | 3.8 | 3.8 | 3.94 | 3.66 | 87.76M |
| August 28, 2025 | 3.63 | 3.66 | 3.66 | 3.69 | 3.51 | 40.09M |
| August 27, 2025 | 3.77 | 3.63 | 3.63 | 3.83 | 3.62 | 47.37M |
| August 26, 2025 | 3.76 | 3.78 | 3.78 | 3.82 | 3.73 | 42.5M |
| August 25, 2025 | 3.7 | 3.76 | 3.76 | 3.79 | 3.65 | 57.38M |
| August 22, 2025 | 3.72 | 3.68 | 3.68 | 3.74 | 3.65 | 48.34M |
| August 21, 2025 | 3.59 | 3.74 | 3.74 | 3.88 | 3.58 | 100.85M |
| August 20, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.53 | 29.61M |
| August 19, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.53 | 29.7M |
| August 18, 2025 | 3.5 | 3.57 | 3.57 | 3.59 | 3.5 | 42.41M |
| August 15, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.44 | 25.55M |
| August 14, 2025 | 3.55 | 3.43 | 3.43 | 3.6 | 3.43 | 41.59M |
| August 13, 2025 | 3.53 | 3.53 | 3.53 | 3.59 | 3.52 | 24.4M |
| August 12, 2025 | 3.56 | 3.52 | 3.52 | 3.56 | 3.5 | 21.97M |
| August 11, 2025 | 3.48 | 3.57 | 3.57 | 3.57 | 3.48 | 33.38M |