5.31
-0.07(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 4.9 | 5.38 | 5.38 | 5.38 | 4.84 | 57.43M |
| November 07, 2025 | 4.92 | 4.89 | 4.89 | 4.95 | 4.87 | 26.93M |
| November 06, 2025 | 4.93 | 4.96 | 4.96 | 5.07 | 4.8 | 45.67M |
| November 05, 2025 | 4.72 | 4.94 | 4.94 | 5.24 | 4.7 | 63.32M |
| November 04, 2025 | 4.78 | 4.76 | 4.76 | 4.82 | 4.71 | 19.34M |
| November 03, 2025 | 4.74 | 4.8 | 4.8 | 4.81 | 4.64 | 24.14M |
| October 31, 2025 | 4.51 | 4.72 | 4.72 | 4.78 | 4.48 | 39.93M |
| October 30, 2025 | 4.47 | 4.45 | 4.45 | 4.56 | 4.43 | 13.65M |
| October 29, 2025 | 4.45 | 4.47 | 4.47 | 4.47 | 4.36 | 15.61M |
| October 28, 2025 | 4.46 | 4.47 | 4.47 | 4.53 | 4.43 | 13.78M |
| October 27, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.38 | 11.98M |
| October 24, 2025 | 4.48 | 4.45 | 4.45 | 4.52 | 4.4 | 12.67M |
| October 23, 2025 | 4.51 | 4.5 | 4.5 | 4.53 | 4.42 | 14.53M |
| October 22, 2025 | 4.48 | 4.52 | 4.52 | 4.56 | 4.46 | 15.29M |
| October 21, 2025 | 4.34 | 4.48 | 4.48 | 4.48 | 4.3 | 17.46M |
| October 20, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.29 | 12.03M |
| October 17, 2025 | 4.36 | 4.32 | 4.32 | 4.41 | 4.31 | 14.25M |
| October 16, 2025 | 4.39 | 4.37 | 4.37 | 4.43 | 4.34 | 13.2M |
| October 15, 2025 | 4.47 | 4.39 | 4.39 | 4.51 | 4.36 | 19.55M |
| October 14, 2025 | 4.32 | 4.47 | 4.47 | 4.51 | 4.32 | 27.86M |
| October 13, 2025 | 4.11 | 4.33 | 4.33 | 4.38 | 4.05 | 27.39M |
| October 10, 2025 | 4.1 | 4.23 | 4.23 | 4.23 | 4.09 | 19.33M |
| October 09, 2025 | 4.09 | 4.13 | 4.13 | 4.16 | 4.02 | 17.95M |
| September 30, 2025 | 4.12 | 4.07 | 4.07 | 4.12 | 4.06 | 11.74M |
| September 29, 2025 | 4.1 | 4.07 | 4.07 | 4.19 | 4.03 | 20.55M |
| September 26, 2025 | 3.98 | 3.97 | 3.97 | 4.06 | 3.95 | 11.29M |
| September 25, 2025 | 4.07 | 3.99 | 3.99 | 4.09 | 3.99 | 12.35M |
| September 24, 2025 | 4 | 4.07 | 4.07 | 4.14 | 3.99 | 16.26M |
| September 23, 2025 | 4.19 | 4.03 | 4.03 | 4.19 | 3.97 | 19.35M |
| September 22, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.06 | 16.45M |
| September 19, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.13 | 14.7M |
| September 18, 2025 | 4.41 | 4.21 | 4.21 | 4.42 | 4.17 | 28.49M |
| September 17, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.3 | 22.72M |
| September 16, 2025 | 4.24 | 4.39 | 4.39 | 4.45 | 4.23 | 31.25M |
| September 15, 2025 | 4.34 | 4.2 | 4.2 | 4.35 | 4.15 | 28.15M |
| September 12, 2025 | 4.23 | 4.37 | 4.37 | 4.4 | 4.2 | 28.4M |
| September 11, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.14 | 19.34M |
| September 10, 2025 | 4.15 | 4.27 | 4.27 | 4.3 | 4.13 | 27.22M |
| September 09, 2025 | 4.15 | 4.14 | 4.14 | 4.24 | 4.12 | 20.09M |
| September 08, 2025 | 4.07 | 4.14 | 4.14 | 4.17 | 4.05 | 22.2M |
| September 05, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 3.93 | 20.84M |
| September 04, 2025 | 4.04 | 4.03 | 4.03 | 4.12 | 3.98 | 22.75M |
| September 03, 2025 | 3.96 | 4.04 | 4.04 | 4.18 | 3.96 | 32.24M |
| September 02, 2025 | 3.96 | 3.97 | 3.97 | 4 | 3.89 | 21.61M |
| September 01, 2025 | 3.96 | 3.96 | 3.96 | 4.05 | 3.89 | 17.71M |
| August 29, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.91 | 16.37M |
| August 28, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.78 | 18.74M |
| August 27, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.89 | 23.56M |
| August 26, 2025 | 3.98 | 4.04 | 4.04 | 4.07 | 3.91 | 17.7M |
| August 25, 2025 | 3.97 | 3.98 | 3.98 | 4.03 | 3.92 | 25.64M |
| August 22, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.87 | 21.11M |
| August 21, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.95 | 14.64M |
| August 20, 2025 | 3.92 | 3.99 | 3.99 | 4 | 3.9 | 14.75M |
| August 19, 2025 | 3.89 | 3.93 | 3.93 | 4 | 3.88 | 21.11M |
| August 18, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.87 | 14.54M |
| August 15, 2025 | 3.89 | 3.89 | 3.89 | 3.97 | 3.87 | 18.02M |
| August 14, 2025 | 4.05 | 3.89 | 3.89 | 4.08 | 3.89 | 25.21M |
| August 13, 2025 | 4.08 | 4.04 | 4.04 | 4.11 | 4.03 | 14.24M |
| August 12, 2025 | 4.06 | 4.09 | 4.09 | 4.15 | 4.04 | 21.52M |
| August 11, 2025 | 3.91 | 4.06 | 4.06 | 4.07 | 3.9 | 31.74M |
