5.24
-0.02(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.31 | 5.26 | 5.26 | 5.32 | 5.23 | 62.04M |
| November 12, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.29 | 44.78M |
| November 11, 2025 | 5.36 | 5.33 | 5.33 | 5.37 | 5.31 | 41.42M |
| November 10, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.33 | 51.66M |
| November 07, 2025 | 5.37 | 5.33 | 5.33 | 5.43 | 5.32 | 66.48M |
| November 06, 2025 | 5.3 | 5.38 | 5.38 | 5.41 | 5.3 | 93.46M |
| November 05, 2025 | 5.23 | 5.29 | 5.29 | 5.31 | 5.2 | 70.09M |
| November 04, 2025 | 5.22 | 5.25 | 5.25 | 5.28 | 5.2 | 64.61M |
| November 03, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.17 | 75.74M |
| October 31, 2025 | 5.26 | 5.16 | 5.16 | 5.28 | 5.16 | 101.03M |
| October 30, 2025 | 5.25 | 5.28 | 5.28 | 5.31 | 5.18 | 118.07M |
| October 29, 2025 | 5.3 | 5.35 | 5.35 | 5.37 | 5.25 | 86.42M |
| October 28, 2025 | 5.31 | 5.25 | 5.25 | 5.32 | 5.23 | 67.4M |
| October 27, 2025 | 5.2 | 5.3 | 5.3 | 5.36 | 5.18 | 127.37M |
| October 24, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.16 | 53.67M |
| October 23, 2025 | 5.16 | 5.22 | 5.22 | 5.23 | 5.15 | 65.76M |
| October 22, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.15 | 39.02M |
| October 21, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.14 | 51.19M |
| October 20, 2025 | 5.19 | 5.16 | 5.16 | 5.2 | 5.08 | 81.32M |
| October 17, 2025 | 5.2 | 5.18 | 5.18 | 5.24 | 5.17 | 75.09M |
| October 16, 2025 | 5.23 | 5.24 | 5.19 | 5.26 | 5.19 | 76.88M |
| October 15, 2025 | 5.23 | 5.24 | 5.19 | 5.28 | 5.18 | 95.67M |
| October 14, 2025 | 5.18 | 5.23 | 5.18 | 5.25 | 5.17 | 106.56M |
| October 13, 2025 | 5.15 | 5.18 | 5.13 | 5.2 | 5.1 | 91.04M |
| October 10, 2025 | 5.16 | 5.21 | 5.21 | 5.21 | 5.12 | 131.51M |
| October 09, 2025 | 5 | 5.16 | 5.16 | 5.16 | 4.99 | 181.68M |
| September 30, 2025 | 4.96 | 4.95 | 4.95 | 4.97 | 4.94 | 49.2M |
| September 29, 2025 | 4.96 | 4.96 | 4.96 | 5.02 | 4.93 | 67.57M |
| September 26, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.93 | 47.82M |
| September 25, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.92 | 39.15M |
| September 24, 2025 | 4.94 | 4.95 | 4.95 | 4.97 | 4.93 | 39.01M |
| September 23, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.91 | 55.32M |
| September 22, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.94 | 51.88M |
| September 19, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.97 | 52.38M |
| September 18, 2025 | 5.1 | 5.02 | 5.02 | 5.11 | 5 | 109.68M |
| September 17, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.07 | 44.2M |
| September 16, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.07 | 56.2M |
| September 15, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.09 | 46.99M |
| September 12, 2025 | 5.16 | 5.13 | 5.13 | 5.19 | 5.11 | 114.57M |
| September 11, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.12 | 52.61M |
| September 10, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.11 | 36.79M |
| September 09, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.12 | 67M |
| September 08, 2025 | 5.11 | 5.15 | 5.15 | 5.19 | 5.11 | 96.82M |
| September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.07 | 43.03M |
| September 04, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.06 | 63.61M |
| September 03, 2025 | 5.15 | 5.12 | 5.12 | 5.18 | 5.08 | 54.46M |
| September 02, 2025 | 5.09 | 5.15 | 5.15 | 5.16 | 5.09 | 95.15M |
| September 01, 2025 | 5.09 | 5.09 | 5.09 | 5.14 | 5.07 | 110.79M |
| August 29, 2025 | 5.16 | 5.08 | 5.08 | 5.26 | 5.07 | 216.2M |
| August 28, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5.1 | 65.45M |
| August 27, 2025 | 5.27 | 5.16 | 5.16 | 5.33 | 5.16 | 102.76M |
| August 26, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.22 | 49.45M |
| August 25, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.2 | 65.97M |
| August 22, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.16 | 44.33M |
| August 21, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.17 | 48.74M |
| August 20, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.15 | 29.12M |
| August 19, 2025 | 5.19 | 5.17 | 5.17 | 5.2 | 5.17 | 30.97M |
| August 18, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.17 | 43.63M |
| August 15, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.14 | 30.62M |
| August 14, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.15 | 33.01M |