5.27
-0.03(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.29 | 5.27 | 5.27 | 5.32 | 5.27 | 16.98M |
| November 06, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.26 | 15.59M |
| November 05, 2025 | 5.25 | 5.32 | 5.32 | 5.33 | 5.24 | 19.87M |
| November 04, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.27 | 20M |
| November 03, 2025 | 5.31 | 5.34 | 5.34 | 5.34 | 5.25 | 24.96M |
| October 31, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.24 | 25.77M |
| October 30, 2025 | 5.3 | 5.26 | 5.26 | 5.33 | 5.23 | 30.64M |
| October 29, 2025 | 5.35 | 5.33 | 5.33 | 5.37 | 5.27 | 35.82M |
| October 28, 2025 | 5.43 | 5.35 | 5.35 | 5.45 | 5.34 | 49.77M |
| October 27, 2025 | 5.5 | 5.46 | 5.46 | 5.56 | 5.43 | 74.95M |
| October 24, 2025 | 5.82 | 5.57 | 5.57 | 5.94 | 5.54 | 130.15M |
| October 23, 2025 | 6.21 | 6.19 | 6.19 | 6.79 | 6.15 | 173.1M |
| October 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 18.26M |
| October 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 20.01M |
| October 20, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5.02 | 9.33M |
| October 17, 2025 | 5.07 | 5.05 | 5.05 | 5.11 | 5.04 | 8.63M |
| October 16, 2025 | 5.13 | 5.08 | 5.08 | 5.13 | 5.05 | 6.82M |
| October 15, 2025 | 5.06 | 5.13 | 5.13 | 5.13 | 5.02 | 13.82M |
| October 14, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 5.01 | 13.1M |
| October 13, 2025 | 4.92 | 5.01 | 5.01 | 5.04 | 4.92 | 12.03M |
| October 10, 2025 | 4.86 | 5.02 | 5.02 | 5.02 | 4.86 | 12.83M |
| October 09, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.83 | 5.44M |
| September 30, 2025 | 4.88 | 4.84 | 4.84 | 4.88 | 4.83 | 5.34M |
| September 29, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.82 | 5.29M |
| September 26, 2025 | 4.8 | 4.88 | 4.88 | 4.9 | 4.8 | 6.07M |
| September 25, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.8 | 6.81M |
| September 24, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.79 | 6.01M |
| September 23, 2025 | 4.88 | 4.84 | 4.84 | 4.89 | 4.78 | 9.92M |
| September 22, 2025 | 4.93 | 4.89 | 4.89 | 4.94 | 4.88 | 5.62M |
| September 19, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.87 | 9.15M |
| September 18, 2025 | 5.02 | 4.91 | 4.91 | 5.02 | 4.89 | 13.35M |
| September 17, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 4.97 | 7.29M |
| September 16, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 4.98 | 6.92M |
| September 15, 2025 | 5.04 | 5 | 5 | 5.05 | 4.98 | 9.22M |
| September 12, 2025 | 5.03 | 5.03 | 5.03 | 5.06 | 5.01 | 9.61M |
| September 11, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.97 | 8.19M |
| September 10, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 5 | 5.92M |
| September 09, 2025 | 5.09 | 5.02 | 5.02 | 5.09 | 5 | 12.32M |
| September 08, 2025 | 5.08 | 5.1 | 5.1 | 5.18 | 5.05 | 17.18M |
| September 05, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 4.96 | 21.37M |
| September 04, 2025 | 4.93 | 5.09 | 5.09 | 5.09 | 4.89 | 22.51M |
| September 03, 2025 | 5.07 | 4.92 | 4.92 | 5.1 | 4.9 | 14.01M |
| September 02, 2025 | 5.06 | 5.1 | 5.1 | 5.1 | 4.99 | 15.36M |
| September 01, 2025 | 5.12 | 5.08 | 5.08 | 5.13 | 5.06 | 17.45M |
| August 29, 2025 | 4.97 | 5.14 | 5.14 | 5.15 | 4.96 | 26.32M |
| August 28, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.83 | 10.22M |
| August 27, 2025 | 5.01 | 4.91 | 4.91 | 5.04 | 4.9 | 13.22M |
| August 26, 2025 | 4.93 | 5.02 | 5.02 | 5.04 | 4.92 | 16M |
| August 25, 2025 | 4.9 | 4.94 | 4.94 | 4.94 | 4.87 | 13.22M |
| August 22, 2025 | 4.87 | 4.9 | 4.9 | 4.9 | 4.83 | 10.91M |
| August 21, 2025 | 4.86 | 4.87 | 4.87 | 4.89 | 4.85 | 12.44M |
| August 20, 2025 | 4.82 | 4.86 | 4.86 | 4.86 | 4.8 | 10.1M |
| August 19, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.8 | 10.38M |
| August 18, 2025 | 4.82 | 4.84 | 4.84 | 4.86 | 4.79 | 17.97M |
| August 15, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.8 | 15.38M |
| August 14, 2025 | 4.9 | 4.8 | 4.8 | 4.94 | 4.8 | 21.6M |
| August 13, 2025 | 5.02 | 4.92 | 4.92 | 5.07 | 4.91 | 30.96M |
| August 12, 2025 | 4.97 | 5.07 | 5.07 | 5.4 | 4.97 | 43.92M |
| August 11, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.85 | 12.91M |
| August 08, 2025 | 4.84 | 4.89 | 4.89 | 4.9 | 4.8 | 9.3M |