5.18
+0.25(+5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 4.8 | 5.18 | 5.18 | 5.43 | 4.7 | 152.13M |
| October 30, 2025 | 3.64 | 4.93 | 4.93 | 5.26 | 3.64 | 154.22M |
| October 29, 2025 | 4.89 | 4.61 | 4.61 | 4.92 | 4.56 | 171.12M |
| October 28, 2025 | 4.17 | 4.99 | 4.99 | 4.99 | 4.11 | 205.64M |
| October 27, 2025 | 3.78 | 4.16 | 4.16 | 4.33 | 3.74 | 159.46M |
| October 24, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.59 | 16.05M |
| October 23, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.58 | 14.21M |
| October 22, 2025 | 3.65 | 3.64 | 3.64 | 3.7 | 3.63 | 20.75M |
| October 21, 2025 | 3.58 | 3.66 | 3.66 | 3.66 | 3.54 | 24.84M |
| October 20, 2025 | 3.5 | 3.57 | 3.57 | 3.6 | 3.5 | 18.17M |
| October 17, 2025 | 3.51 | 3.49 | 3.49 | 3.56 | 3.48 | 17.36M |
| October 16, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.48 | 17.05M |
| October 15, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.51 | 16.53M |
| October 14, 2025 | 3.6 | 3.53 | 3.53 | 3.63 | 3.52 | 18.06M |
| October 13, 2025 | 3.48 | 3.57 | 3.57 | 3.58 | 3.33 | 25.71M |
| October 10, 2025 | 3.52 | 3.59 | 3.59 | 3.64 | 3.5 | 29.66M |
| October 09, 2025 | 3.61 | 3.52 | 3.52 | 3.63 | 3.5 | 19.94M |
| September 30, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.47 | 19.42M |
| September 29, 2025 | 3.39 | 3.51 | 3.51 | 3.53 | 3.31 | 25.3M |
| September 26, 2025 | 3.32 | 3.39 | 3.39 | 3.44 | 3.29 | 17.67M |
| September 25, 2025 | 3.41 | 3.35 | 3.35 | 3.43 | 3.34 | 13.31M |
| September 24, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.33 | 17.28M |
| September 23, 2025 | 3.44 | 3.34 | 3.34 | 3.45 | 3.25 | 24.65M |
| September 22, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.41 | 18.32M |
| September 19, 2025 | 3.64 | 3.51 | 3.51 | 3.65 | 3.5 | 23.07M |
| September 18, 2025 | 3.73 | 3.61 | 3.61 | 3.74 | 3.56 | 32.58M |
| September 17, 2025 | 3.75 | 3.67 | 3.67 | 3.76 | 3.66 | 31.48M |
| September 16, 2025 | 3.53 | 3.74 | 3.74 | 3.79 | 3.51 | 58.39M |
| September 15, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.49 | 16.88M |
| September 12, 2025 | 3.57 | 3.53 | 3.53 | 3.61 | 3.53 | 24.46M |
| September 11, 2025 | 3.56 | 3.57 | 3.57 | 3.57 | 3.47 | 21.68M |
| September 10, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.5 | 17.72M |
| September 09, 2025 | 3.57 | 3.53 | 3.53 | 3.58 | 3.49 | 24.34M |
| September 08, 2025 | 3.43 | 3.56 | 3.56 | 3.56 | 3.42 | 34.59M |
| September 05, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.32 | 22.98M |
| September 04, 2025 | 3.4 | 3.39 | 3.39 | 3.46 | 3.37 | 31.22M |
| September 03, 2025 | 3.51 | 3.37 | 3.37 | 3.52 | 3.36 | 27.33M |
| September 02, 2025 | 3.52 | 3.51 | 3.51 | 3.55 | 3.42 | 38.88M |
| September 01, 2025 | 3.46 | 3.53 | 3.53 | 3.56 | 3.45 | 44.45M |
| August 29, 2025 | 3.65 | 3.51 | 3.51 | 3.67 | 3.5 | 77.69M |
| August 28, 2025 | 3.41 | 3.5 | 3.5 | 3.52 | 3.29 | 38.31M |
| August 27, 2025 | 3.5 | 3.41 | 3.41 | 3.52 | 3.38 | 34.72M |
| August 26, 2025 | 3.43 | 3.49 | 3.49 | 3.51 | 3.41 | 26.1M |
| August 25, 2025 | 3.44 | 3.44 | 3.44 | 3.5 | 3.41 | 24.9M |
| August 22, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.39 | 22.17M |
| August 21, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.42 | 22.44M |
| August 20, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.37 | 19M |
| August 19, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.31 | 29.44M |
| August 18, 2025 | 3.28 | 3.36 | 3.36 | 3.4 | 3.27 | 32.99M |
| August 15, 2025 | 3.22 | 3.24 | 3.24 | 3.28 | 3.21 | 18.05M |
| August 14, 2025 | 3.34 | 3.23 | 3.23 | 3.37 | 3.23 | 25.99M |
| August 13, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 19.74M |
| August 12, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.34 | 20.25M |
| August 11, 2025 | 3.39 | 3.38 | 3.38 | 3.4 | 3.36 | 20.61M |
| August 08, 2025 | 3.38 | 3.36 | 3.36 | 3.4 | 3.33 | 17.22M |
| August 07, 2025 | 3.38 | 3.39 | 3.39 | 3.42 | 3.37 | 20.89M |
| August 06, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.35 | 23.29M |
| August 05, 2025 | 3.35 | 3.4 | 3.4 | 3.43 | 3.35 | 26.74M |
| August 04, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.28 | 18.85M |
| August 01, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.29 | 21.04M |