5.05
+0.03(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.98 | 5.04 | 5.04 | 5.06 | 4.98 | 8.07M |
| November 06, 2025 | 5.05 | 5.02 | 5.02 | 5.06 | 5 | 8.93M |
| November 05, 2025 | 4.98 | 5.04 | 5.04 | 5.06 | 4.96 | 9.74M |
| November 04, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.95 | 9.78M |
| November 03, 2025 | 4.99 | 5.01 | 5.01 | 5.02 | 4.98 | 7.32M |
| October 31, 2025 | 4.98 | 5 | 5 | 5.01 | 4.97 | 5.97M |
| October 30, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.97 | 6.62M |
| October 29, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 4.99 | 8.16M |
| October 28, 2025 | 5.09 | 5.03 | 5.03 | 5.11 | 5.01 | 8.74M |
| October 27, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.01 | 16.66M |
| October 24, 2025 | 5.1 | 5.08 | 5.08 | 5.13 | 5.05 | 8.95M |
| October 23, 2025 | 5.12 | 5.09 | 5.09 | 5.14 | 5.04 | 10M |
| October 22, 2025 | 5.11 | 5.14 | 5.14 | 5.2 | 5.1 | 16.49M |
| October 21, 2025 | 5.01 | 5.13 | 5.13 | 5.16 | 5.01 | 9.87M |
| October 20, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.98 | 6.79M |
| October 17, 2025 | 5.09 | 5 | 5 | 5.14 | 4.98 | 8.9M |
| October 16, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.09 | 9.73M |
| October 15, 2025 | 5.06 | 5.18 | 5.18 | 5.21 | 5.05 | 15.12M |
| October 14, 2025 | 5.07 | 5.06 | 5.06 | 5.11 | 5.04 | 7.95M |
| October 13, 2025 | 5 | 5.08 | 5.08 | 5.09 | 4.93 | 13.26M |
| October 10, 2025 | 5.03 | 5.09 | 5.09 | 5.12 | 5.02 | 11.62M |
| October 09, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5 | 8.94M |
| September 30, 2025 | 5.08 | 5.05 | 5.05 | 5.1 | 5.04 | 7.85M |
| September 29, 2025 | 5.06 | 5.07 | 5.07 | 5.09 | 4.98 | 10.8M |
| September 26, 2025 | 5.11 | 5.07 | 5.07 | 5.16 | 5.03 | 14.41M |
| September 25, 2025 | 5.32 | 5.2 | 5.2 | 5.41 | 5.13 | 25.55M |
| September 24, 2025 | 5.16 | 5.18 | 5.18 | 5.23 | 5.1 | 20.32M |
| September 23, 2025 | 5.28 | 5.26 | 5.21 | 5.29 | 5.07 | 30.59M |
| September 22, 2025 | 5.16 | 5.25 | 5.2 | 5.28 | 5.03 | 21.24M |
| September 19, 2025 | 5.06 | 5.12 | 5.07 | 5.14 | 5.03 | 10M |
| September 18, 2025 | 5.17 | 5.06 | 5.01 | 5.18 | 5.03 | 13.19M |
| September 17, 2025 | 5.13 | 5.16 | 5.16 | 5.19 | 5.09 | 12.66M |
| September 16, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.06 | 9.29M |
| September 15, 2025 | 5.15 | 5.13 | 5.13 | 5.16 | 5.05 | 12.23M |
| September 12, 2025 | 5.12 | 5.14 | 5.14 | 5.22 | 5.09 | 15.87M |
| September 11, 2025 | 5.06 | 5.11 | 5.11 | 5.13 | 5 | 11.44M |
| September 10, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.02 | 9.82M |
| September 09, 2025 | 5.08 | 5.1 | 5.1 | 5.15 | 5.04 | 17.6M |
| September 08, 2025 | 5 | 5.07 | 5.07 | 5.12 | 5 | 11.9M |
| September 05, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.93 | 11.74M |
| September 04, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.9 | 12.24M |
| September 03, 2025 | 5.05 | 4.93 | 4.93 | 5.06 | 4.91 | 14.79M |
| September 02, 2025 | 5.11 | 5.02 | 5.02 | 5.12 | 4.98 | 19.02M |
| September 01, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.06 | 19.77M |
| August 29, 2025 | 5.3 | 5.16 | 5.16 | 5.34 | 5.14 | 20.5M |
| August 28, 2025 | 5.39 | 5.32 | 5.32 | 5.47 | 5.17 | 20.74M |
| August 27, 2025 | 5.61 | 5.39 | 5.39 | 5.61 | 5.39 | 20.96M |
| August 26, 2025 | 5.59 | 5.62 | 5.62 | 5.64 | 5.52 | 17.32M |
| August 25, 2025 | 5.51 | 5.58 | 5.58 | 5.64 | 5.48 | 26.29M |
| August 22, 2025 | 5.44 | 5.5 | 5.5 | 5.5 | 5.37 | 18.85M |
| August 21, 2025 | 5.39 | 5.47 | 5.47 | 5.56 | 5.37 | 25.34M |
| August 20, 2025 | 5.35 | 5.39 | 5.39 | 5.39 | 5.32 | 12.36M |
| August 19, 2025 | 5.39 | 5.37 | 5.37 | 5.41 | 5.34 | 14.98M |
| August 18, 2025 | 5.41 | 5.39 | 5.39 | 5.45 | 5.37 | 21.68M |
| August 15, 2025 | 5.3 | 5.39 | 5.39 | 5.39 | 5.3 | 13.23M |
| August 14, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.3 | 19.68M |
| August 13, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.44 | 15.93M |
| August 12, 2025 | 5.52 | 5.49 | 5.49 | 5.52 | 5.44 | 14M |
| August 11, 2025 | 5.56 | 5.51 | 5.51 | 5.56 | 5.47 | 17.75M |
| August 08, 2025 | 5.4 | 5.55 | 5.55 | 5.56 | 5.38 | 26.04M |