5.18
+0.34(+7.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.9 | 5.18 | 5.18 | 5.23 | 4.78 | 132.79M |
| November 06, 2025 | 4.9 | 4.84 | 4.84 | 4.93 | 4.81 | 33.33M |
| November 05, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.8 | 42.47M |
| November 04, 2025 | 4.82 | 4.92 | 4.92 | 4.97 | 4.78 | 57.66M |
| November 03, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.75 | 38.46M |
| October 31, 2025 | 4.6 | 4.76 | 4.76 | 4.78 | 4.59 | 50.74M |
| October 30, 2025 | 4.74 | 4.6 | 4.6 | 4.74 | 4.59 | 27.01M |
| October 29, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.59 | 26.02M |
| October 28, 2025 | 4.66 | 4.69 | 4.69 | 4.74 | 4.64 | 22.46M |
| October 27, 2025 | 4.7 | 4.67 | 4.67 | 4.73 | 4.64 | 19.67M |
| October 24, 2025 | 4.74 | 4.69 | 4.69 | 4.78 | 4.67 | 26.44M |
| October 23, 2025 | 4.59 | 4.72 | 4.72 | 4.74 | 4.53 | 41.9M |
| October 22, 2025 | 4.55 | 4.57 | 4.57 | 4.61 | 4.52 | 20.59M |
| October 21, 2025 | 4.51 | 4.58 | 4.58 | 4.59 | 4.49 | 26.89M |
| October 20, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.5 | 16.66M |
| October 17, 2025 | 4.57 | 4.5 | 4.5 | 4.6 | 4.49 | 23.08M |
| October 16, 2025 | 4.65 | 4.56 | 4.56 | 4.66 | 4.53 | 28.4M |
| October 15, 2025 | 4.6 | 4.66 | 4.66 | 4.68 | 4.57 | 20.49M |
| October 14, 2025 | 4.69 | 4.61 | 4.61 | 4.73 | 4.61 | 28.68M |
| October 13, 2025 | 4.6 | 4.68 | 4.68 | 4.71 | 4.51 | 28.28M |
| October 10, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.71 | 39.98M |
| October 09, 2025 | 4.8 | 4.85 | 4.85 | 4.9 | 4.76 | 33.76M |
| September 30, 2025 | 4.82 | 4.81 | 4.81 | 4.89 | 4.81 | 23.75M |
| September 29, 2025 | 4.77 | 4.79 | 4.79 | 4.81 | 4.68 | 23.65M |
| September 26, 2025 | 4.9 | 4.77 | 4.77 | 4.92 | 4.77 | 31M |
| September 25, 2025 | 4.93 | 4.93 | 4.93 | 5.01 | 4.91 | 38.3M |
| September 24, 2025 | 4.74 | 4.98 | 4.98 | 5.02 | 4.72 | 60.8M |
| September 23, 2025 | 4.91 | 4.81 | 4.81 | 4.93 | 4.7 | 40.83M |
| September 22, 2025 | 4.98 | 4.91 | 4.91 | 4.99 | 4.88 | 29.64M |
| September 19, 2025 | 5.02 | 4.98 | 4.98 | 5.05 | 4.96 | 35.32M |
| September 18, 2025 | 5.12 | 5.03 | 5.03 | 5.16 | 4.99 | 47.78M |
| September 17, 2025 | 5.21 | 5.13 | 5.13 | 5.21 | 5.11 | 32.78M |
| September 16, 2025 | 5.06 | 5.18 | 5.18 | 5.18 | 5.04 | 38.92M |
| September 15, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.04 | 29.49M |
| September 12, 2025 | 5.08 | 5.12 | 5.12 | 5.18 | 5.07 | 37.6M |
| September 11, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 4.98 | 44.18M |
| September 10, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.04 | 22.36M |
| September 09, 2025 | 5.11 | 5.05 | 5.05 | 5.11 | 5.03 | 32.53M |
| September 08, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.06 | 37.37M |
| September 05, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5 | 39.76M |
| September 04, 2025 | 5.06 | 5.07 | 5.07 | 5.12 | 4.99 | 57.72M |
| September 03, 2025 | 5.17 | 5.05 | 5.05 | 5.19 | 5.03 | 46.55M |
| September 02, 2025 | 5.35 | 5.16 | 5.16 | 5.36 | 5.12 | 71.64M |
| September 01, 2025 | 5.4 | 5.37 | 5.37 | 5.47 | 5.32 | 54.09M |
| August 29, 2025 | 5.53 | 5.39 | 5.39 | 5.55 | 5.37 | 53.37M |
| August 28, 2025 | 5.45 | 5.51 | 5.51 | 5.59 | 5.25 | 89.15M |
| August 27, 2025 | 5.81 | 5.52 | 5.52 | 5.9 | 5.52 | 94.48M |
| August 26, 2025 | 5.71 | 5.75 | 5.75 | 5.81 | 5.66 | 66.46M |
| August 25, 2025 | 5.7 | 5.74 | 5.74 | 5.81 | 5.67 | 97.05M |
| August 22, 2025 | 5.52 | 5.68 | 5.68 | 5.69 | 5.52 | 87.48M |
| August 21, 2025 | 5.53 | 5.52 | 5.52 | 5.66 | 5.49 | 68.35M |
| August 20, 2025 | 5.48 | 5.52 | 5.52 | 5.52 | 5.4 | 59.14M |
| August 19, 2025 | 5.51 | 5.5 | 5.5 | 5.61 | 5.47 | 65.81M |
| August 18, 2025 | 5.4 | 5.51 | 5.51 | 5.58 | 5.39 | 83.12M |
| August 15, 2025 | 5.29 | 5.39 | 5.39 | 5.41 | 5.27 | 55.06M |
| August 14, 2025 | 5.42 | 5.29 | 5.29 | 5.43 | 5.25 | 58.5M |
| August 13, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.37 | 51.71M |
| August 12, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.4 | 52.13M |
| August 11, 2025 | 5.42 | 5.5 | 5.5 | 5.52 | 5.41 | 60.07M |
| August 08, 2025 | 5.85 | 5.45 | 5.45 | 5.9 | 5.42 | 135.44M |