5.29
+0.02(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 5.12 | 5.29 | 5.29 | 5.36 | 5.12 | 13.84M |
| November 10, 2025 | 5.16 | 5.21 | 5.21 | 5.3 | 5.11 | 12.57M |
| November 07, 2025 | 5.12 | 5.15 | 5.15 | 5.16 | 5.08 | 6.56M |
| November 06, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.07 | 6.81M |
| November 05, 2025 | 5.05 | 5.15 | 5.15 | 5.17 | 5.02 | 9.47M |
| November 04, 2025 | 5 | 5.12 | 5.12 | 5.14 | 4.99 | 9.47M |
| November 03, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.94 | 7.4M |
| October 31, 2025 | 4.81 | 4.96 | 4.96 | 4.98 | 4.81 | 7.92M |
| October 30, 2025 | 4.89 | 4.83 | 4.83 | 4.91 | 4.83 | 5.61M |
| October 29, 2025 | 5 | 4.9 | 4.9 | 5.01 | 4.89 | 6.84M |
| October 28, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.93 | 5.92M |
| October 27, 2025 | 5.04 | 4.98 | 4.98 | 5.07 | 4.9 | 8.25M |
| October 24, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.94 | 6.62M |
| October 23, 2025 | 4.94 | 4.97 | 4.97 | 4.98 | 4.88 | 7.17M |
| October 22, 2025 | 4.88 | 4.93 | 4.93 | 4.98 | 4.87 | 9.03M |
| October 21, 2025 | 4.78 | 4.9 | 4.9 | 4.9 | 4.71 | 8.58M |
| October 20, 2025 | 4.68 | 4.75 | 4.75 | 4.76 | 4.66 | 7.7M |
| October 17, 2025 | 4.69 | 4.64 | 4.64 | 4.76 | 4.64 | 7.07M |
| October 16, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.65 | 6.62M |
| October 15, 2025 | 4.71 | 4.74 | 4.74 | 4.8 | 4.7 | 8.17M |
| October 14, 2025 | 4.78 | 4.74 | 4.74 | 4.87 | 4.74 | 7.12M |
| October 13, 2025 | 4.66 | 4.78 | 4.78 | 4.83 | 4.52 | 10.84M |
| October 10, 2025 | 4.78 | 4.78 | 4.78 | 4.86 | 4.71 | 6.68M |
| October 09, 2025 | 4.83 | 4.8 | 4.8 | 4.85 | 4.74 | 6.84M |
| September 30, 2025 | 4.88 | 4.85 | 4.85 | 4.91 | 4.83 | 6.22M |
| September 29, 2025 | 4.77 | 4.88 | 4.88 | 4.89 | 4.7 | 7.69M |
| September 26, 2025 | 4.8 | 4.79 | 4.79 | 4.89 | 4.7 | 7.17M |
| September 25, 2025 | 4.93 | 4.85 | 4.85 | 4.98 | 4.84 | 8.26M |
| September 24, 2025 | 4.74 | 4.96 | 4.96 | 4.97 | 4.65 | 12.8M |
| September 23, 2025 | 4.88 | 4.76 | 4.76 | 4.89 | 4.62 | 9.31M |
| September 22, 2025 | 4.91 | 4.88 | 4.88 | 4.93 | 4.82 | 7.34M |
| September 19, 2025 | 4.94 | 4.9 | 4.9 | 4.99 | 4.85 | 10.03M |
| September 18, 2025 | 5.07 | 4.94 | 4.94 | 5.1 | 4.88 | 12.12M |
| September 17, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.06 | 11.55M |
| September 16, 2025 | 5.05 | 5.14 | 5.14 | 5.14 | 4.98 | 16.68M |
| September 15, 2025 | 4.95 | 5.06 | 5.06 | 5.17 | 4.85 | 20.23M |
| September 12, 2025 | 4.96 | 5 | 5 | 5.13 | 4.93 | 16.28M |
| September 11, 2025 | 4.88 | 4.95 | 4.95 | 4.96 | 4.81 | 11.74M |
| September 10, 2025 | 4.87 | 4.88 | 4.88 | 4.92 | 4.84 | 11.1M |
| September 09, 2025 | 4.85 | 4.86 | 4.86 | 4.96 | 4.83 | 13.4M |
| September 08, 2025 | 4.82 | 4.87 | 4.87 | 5.04 | 4.78 | 12.94M |
| September 05, 2025 | 4.73 | 4.82 | 4.82 | 4.82 | 4.64 | 11.4M |
| September 04, 2025 | 4.73 | 4.72 | 4.72 | 4.82 | 4.63 | 12.58M |
| September 03, 2025 | 4.86 | 4.72 | 4.72 | 4.92 | 4.69 | 11.84M |
| September 02, 2025 | 5 | 4.87 | 4.87 | 5.01 | 4.76 | 15.28M |
| September 01, 2025 | 4.88 | 5.02 | 5.02 | 5.06 | 4.87 | 13.97M |
| August 29, 2025 | 4.98 | 4.88 | 4.88 | 5 | 4.86 | 11.19M |
| August 28, 2025 | 5.06 | 5.01 | 5.01 | 5.15 | 4.77 | 19.44M |
| August 27, 2025 | 5.41 | 5.09 | 5.09 | 5.44 | 5.09 | 20.56M |
| August 26, 2025 | 5.36 | 5.41 | 5.41 | 5.47 | 5.27 | 20.54M |
| August 25, 2025 | 5.38 | 5.45 | 5.45 | 5.65 | 5.31 | 29.3M |
| August 22, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.29 | 7.82M |
| August 21, 2025 | 5.39 | 5.37 | 5.37 | 5.45 | 5.34 | 9.82M |
| August 20, 2025 | 5.29 | 5.37 | 5.37 | 5.37 | 5.24 | 9.37M |
| August 19, 2025 | 5.28 | 5.32 | 5.32 | 5.33 | 5.21 | 11.46M |
| August 18, 2025 | 5.14 | 5.25 | 5.25 | 5.28 | 5.14 | 10.92M |
| August 15, 2025 | 5.07 | 5.14 | 5.14 | 5.19 | 5.07 | 9.53M |
| August 14, 2025 | 5.25 | 5.09 | 5.09 | 5.26 | 5.08 | 11.43M |
| August 13, 2025 | 5.27 | 5.23 | 5.23 | 5.31 | 5.21 | 8.54M |
| August 12, 2025 | 5.3 | 5.25 | 5.25 | 5.36 | 5.24 | 7.94M |