5.10
-0.14(-2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.17 | 5.1 | 5.1 | 5.25 | 5.09 | 8.53M |
| October 16, 2025 | 5.15 | 5.24 | 5.24 | 5.29 | 5.08 | 10.4M |
| October 15, 2025 | 5.03 | 5.12 | 5.12 | 5.14 | 5.03 | 5.83M |
| October 14, 2025 | 5.18 | 5.13 | 5.13 | 5.29 | 5.08 | 8.41M |
| October 13, 2025 | 4.99 | 5.15 | 5.15 | 5.16 | 4.99 | 11.03M |
| October 10, 2025 | 5.14 | 5.17 | 5.17 | 5.32 | 5.12 | 11.09M |
| October 09, 2025 | 5.3 | 5.14 | 5.14 | 5.3 | 5.1 | 14.55M |
| September 30, 2025 | 5.34 | 5.27 | 5.27 | 5.39 | 5.27 | 7.72M |
| September 29, 2025 | 5.34 | 5.36 | 5.36 | 5.4 | 5.23 | 9.1M |
| September 26, 2025 | 5.2 | 5.3 | 5.3 | 5.44 | 5.13 | 13.91M |
| September 25, 2025 | 5.26 | 5.17 | 5.17 | 5.28 | 5.14 | 10.12M |
| September 24, 2025 | 5.22 | 5.26 | 5.26 | 5.32 | 5.15 | 9.31M |
| September 23, 2025 | 5.24 | 5.25 | 5.25 | 5.3 | 5.06 | 10.93M |
| September 22, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.23 | 9.79M |
| September 19, 2025 | 5.33 | 5.39 | 5.39 | 5.48 | 5.25 | 11.38M |
| September 18, 2025 | 5.51 | 5.36 | 5.36 | 5.62 | 5.31 | 17.74M |
| September 17, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.45 | 15.81M |
| September 16, 2025 | 5.7 | 5.67 | 5.67 | 5.75 | 5.57 | 17.66M |
| September 15, 2025 | 5.66 | 5.49 | 5.49 | 5.75 | 5.46 | 19.04M |
| September 12, 2025 | 5.76 | 5.66 | 5.66 | 5.9 | 5.61 | 26.6M |
| September 11, 2025 | 5.48 | 5.68 | 5.68 | 5.83 | 5.42 | 34.35M |
| September 10, 2025 | 5.28 | 5.3 | 5.3 | 5.39 | 5.15 | 19.47M |
| September 09, 2025 | 5.29 | 5.32 | 5.32 | 5.48 | 5.26 | 25.22M |
| September 08, 2025 | 5.33 | 5.25 | 5.25 | 5.36 | 5.03 | 31.54M |
| September 05, 2025 | 5.65 | 5.33 | 5.33 | 5.66 | 5.19 | 28.98M |
| September 04, 2025 | 5.69 | 5.54 | 5.54 | 5.84 | 5.5 | 24.33M |
| September 03, 2025 | 5.85 | 5.74 | 5.74 | 6.06 | 5.7 | 25.63M |
| September 02, 2025 | 5.69 | 5.72 | 5.72 | 5.94 | 5.52 | 35.46M |
| September 01, 2025 | 5.38 | 5.79 | 5.79 | 5.82 | 5.34 | 36.68M |
| August 29, 2025 | 5.5 | 5.16 | 5.16 | 5.55 | 5.15 | 30.03M |
| August 28, 2025 | 5.51 | 5.55 | 5.55 | 5.89 | 5.17 | 40.58M |
| August 27, 2025 | 5.57 | 5.65 | 5.65 | 6.07 | 5.49 | 45.23M |
| August 26, 2025 | 5.15 | 5.66 | 5.66 | 5.75 | 5.07 | 38.44M |
| August 25, 2025 | 5.14 | 5.17 | 5.17 | 5.27 | 4.91 | 33.82M |
| August 22, 2025 | 4.78 | 5.15 | 5.15 | 5.38 | 4.72 | 50.17M |
| August 21, 2025 | 4.42 | 4.72 | 4.72 | 4.78 | 4.41 | 42.1M |
| August 20, 2025 | 4.25 | 4.45 | 4.45 | 4.67 | 4.25 | 34.93M |
| August 19, 2025 | 4.29 | 4.29 | 4.27 | 4.36 | 4.22 | 17.42M |
| August 18, 2025 | 4.35 | 4.3 | 4.3 | 4.38 | 4.28 | 23.1M |
| August 15, 2025 | 4.3 | 4.38 | 4.38 | 4.47 | 4.2 | 27.74M |
| August 14, 2025 | 4.42 | 4.3 | 4.3 | 4.57 | 4.27 | 29.69M |
| August 13, 2025 | 4.41 | 4.39 | 4.39 | 4.72 | 4.35 | 40.03M |
| August 12, 2025 | 4.46 | 4.26 | 4.26 | 4.5 | 4.24 | 31.65M |
| August 11, 2025 | 4.16 | 4.46 | 4.46 | 4.54 | 4 | 47.22M |
| August 08, 2025 | 4.34 | 4.35 | 4.35 | 4.82 | 4.33 | 74.9M |
| August 07, 2025 | 3.57 | 4.28 | 4.28 | 4.28 | 3.56 | 51.45M |
| August 06, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.56 | 11.11M |
| August 05, 2025 | 3.63 | 3.64 | 3.64 | 3.66 | 3.63 | 10.65M |
| August 04, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.62 | 7.5M |
| August 01, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.62 | 6.76M |
| July 31, 2025 | 3.63 | 3.64 | 3.64 | 3.73 | 3.63 | 8.12M |
| July 30, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.64 | 9.29M |
| July 29, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.67 | 6.64M |
| July 28, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.7 | 12.3M |
| July 25, 2025 | 3.81 | 3.78 | 3.78 | 3.83 | 3.75 | 11.4M |
| July 24, 2025 | 3.76 | 3.83 | 3.83 | 3.9 | 3.74 | 17.44M |
| July 23, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.7 | 13.01M |
| July 22, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.74 | 11.44M |
| July 21, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.74 | 15.35M |
| July 18, 2025 | 3.87 | 3.85 | 3.85 | 3.89 | 3.79 | 17.76M |