5.66
-0.06(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.72 | 5.66 | 5.66 | 5.81 | 5.63 | 60.44M |
| November 06, 2025 | 5.74 | 5.72 | 5.72 | 5.91 | 5.67 | 96.07M |
| November 05, 2025 | 5.6 | 5.78 | 5.78 | 6.09 | 5.6 | 148.91M |
| November 04, 2025 | 5.22 | 5.74 | 5.74 | 5.74 | 5.2 | 76.58M |
| November 03, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.18 | 14.53M |
| October 31, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.15 | 18.77M |
| October 30, 2025 | 5.24 | 5.22 | 5.22 | 5.27 | 5.19 | 22.97M |
| October 29, 2025 | 5.38 | 5.31 | 5.31 | 5.39 | 5.22 | 24.54M |
| October 28, 2025 | 5.31 | 5.4 | 5.4 | 5.42 | 5.28 | 26.29M |
| October 27, 2025 | 5.2 | 5.32 | 5.32 | 5.43 | 5.19 | 29.79M |
| October 24, 2025 | 5.31 | 5.2 | 5.2 | 5.31 | 5.18 | 17.1M |
| October 23, 2025 | 5.23 | 5.3 | 5.3 | 5.31 | 5.22 | 14.86M |
| October 22, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.21 | 8.67M |
| October 21, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.2 | 15M |
| October 20, 2025 | 5.19 | 5.23 | 5.23 | 5.25 | 5.13 | 17.2M |
| October 17, 2025 | 5.12 | 5.1 | 5.1 | 5.16 | 5.1 | 9.09M |
| October 16, 2025 | 5.24 | 5.12 | 5.12 | 5.24 | 5.1 | 13.78M |
| October 15, 2025 | 5.18 | 5.21 | 5.21 | 5.26 | 5.16 | 16.04M |
| October 14, 2025 | 5.12 | 5.18 | 5.18 | 5.19 | 5.11 | 15.55M |
| October 13, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.05 | 19.75M |
| October 10, 2025 | 5.22 | 5.23 | 5.23 | 5.26 | 5.18 | 13.81M |
| October 09, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.15 | 13.15M |
| September 30, 2025 | 5.19 | 5.15 | 5.15 | 5.21 | 5.14 | 9.82M |
| September 29, 2025 | 5.17 | 5.19 | 5.19 | 5.22 | 5.13 | 9.62M |
| September 26, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.14 | 11.06M |
| September 25, 2025 | 5.2 | 5.15 | 5.15 | 5.23 | 5.14 | 10.14M |
| September 24, 2025 | 5.25 | 5.22 | 5.22 | 5.28 | 5.2 | 10.94M |
| September 23, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.17 | 12.5M |
| September 22, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.15 | 9.05M |
| September 19, 2025 | 5.21 | 5.2 | 5.2 | 5.23 | 5.18 | 8.22M |
| September 18, 2025 | 5.24 | 5.2 | 5.2 | 5.25 | 5.16 | 13.99M |
| September 17, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.21 | 7.82M |
| September 16, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.19 | 10.15M |
| September 15, 2025 | 5.29 | 5.27 | 5.27 | 5.34 | 5.24 | 10.85M |
| September 12, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.27 | 12.81M |
| September 11, 2025 | 5.27 | 5.3 | 5.3 | 5.36 | 5.24 | 16.6M |
| September 10, 2025 | 5.31 | 5.27 | 5.27 | 5.31 | 5.24 | 12.51M |
| September 09, 2025 | 5.35 | 5.32 | 5.32 | 5.4 | 5.29 | 14.43M |
| September 08, 2025 | 5.25 | 5.34 | 5.34 | 5.35 | 5.24 | 17.31M |
| September 05, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.19 | 11.27M |
| September 04, 2025 | 5.17 | 5.25 | 5.25 | 5.3 | 5.15 | 21.43M |
| September 03, 2025 | 5.17 | 5.16 | 5.16 | 5.26 | 5.15 | 18.68M |
| September 02, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.12 | 15.27M |
| September 01, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.13 | 19.88M |
| August 29, 2025 | 5.25 | 5.21 | 5.21 | 5.26 | 5.16 | 23.42M |
| August 28, 2025 | 5.39 | 5.27 | 5.27 | 5.39 | 5.15 | 39.57M |
| August 27, 2025 | 5.54 | 5.41 | 5.41 | 5.6 | 5.39 | 21.69M |
| August 26, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.52 | 14.75M |
| August 25, 2025 | 5.5 | 5.55 | 5.55 | 5.6 | 5.46 | 25.3M |
| August 22, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.42 | 11.79M |
| August 21, 2025 | 5.43 | 5.48 | 5.48 | 5.5 | 5.43 | 14.74M |
| August 20, 2025 | 5.36 | 5.45 | 5.45 | 5.45 | 5.34 | 14.34M |
| August 19, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.35 | 12.67M |
| August 18, 2025 | 5.4 | 5.39 | 5.39 | 5.5 | 5.38 | 23.92M |
| August 15, 2025 | 5.37 | 5.4 | 5.4 | 5.44 | 5.35 | 14.14M |
| August 14, 2025 | 5.46 | 5.37 | 5.37 | 5.47 | 5.33 | 14.64M |
| August 13, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.38 | 15.91M |
| August 12, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.39 | 9.36M |
| August 11, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.37 | 13.98M |
| August 08, 2025 | 5.31 | 5.43 | 5.43 | 5.47 | 5.28 | 22.24M |