5.29
+0.03(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5.3 | 5.26 | 5.26 | 5.34 | 5.21 | 2.88M |
| November 07, 2025 | 5.36 | 5.31 | 5.31 | 5.38 | 5.27 | 3.09M |
| November 06, 2025 | 5.32 | 5.36 | 5.36 | 5.4 | 5.24 | 3.96M |
| November 05, 2025 | 5.44 | 5.37 | 5.37 | 5.44 | 5.34 | 4.08M |
| November 04, 2025 | 5.42 | 5.42 | 5.42 | 5.53 | 5.36 | 6.53M |
| November 03, 2025 | 5.26 | 5.42 | 5.42 | 5.43 | 5.21 | 7.61M |
| October 31, 2025 | 5.1 | 5.23 | 5.23 | 5.26 | 5.04 | 6.21M |
| October 30, 2025 | 5.06 | 5.07 | 5.07 | 5.12 | 5.02 | 4.52M |
| October 29, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.02 | 4.74M |
| October 28, 2025 | 5.27 | 5.2 | 5.2 | 5.31 | 5.16 | 5.36M |
| October 27, 2025 | 5.2 | 5.26 | 5.26 | 5.29 | 4.93 | 9.6M |
| October 24, 2025 | 4.97 | 5.1 | 5.1 | 5.18 | 4.97 | 6.35M |
| October 23, 2025 | 5.1 | 4.97 | 4.97 | 5.16 | 4.85 | 13.33M |
| October 22, 2025 | 5.34 | 5.11 | 5.11 | 5.45 | 5.11 | 14.59M |
| October 21, 2025 | 5.75 | 5.38 | 5.38 | 5.84 | 5.32 | 20.45M |
| October 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.31 | 12.15M |
| October 17, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 16, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 15, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 14, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 13, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 |
| October 10, 2025 | 5.4 | 5.31 | 5.31 | 5.4 | 5.31 | 6.03M |
| October 09, 2025 | 5.76 | 5.59 | 5.59 | 5.91 | 5.43 | 17.06M |
| September 30, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 6.1M |
| September 29, 2025 | 5.9 | 5.78 | 5.78 | 5.9 | 5.69 | 8.03M |
| September 26, 2025 | 5.72 | 5.79 | 5.79 | 5.99 | 5.72 | 11.82M |
| September 25, 2025 | 5.59 | 5.72 | 5.72 | 5.76 | 5.45 | 12.1M |
| September 24, 2025 | 5.54 | 5.59 | 5.59 | 5.66 | 5.34 | 8.99M |
| September 23, 2025 | 5.64 | 5.53 | 5.53 | 5.73 | 5.46 | 8.86M |
| September 22, 2025 | 5.5 | 5.63 | 5.63 | 5.74 | 5.5 | 9.32M |
| September 19, 2025 | 5.48 | 5.51 | 5.51 | 5.63 | 5.38 | 8.12M |
| September 18, 2025 | 5.61 | 5.52 | 5.52 | 5.67 | 5.5 | 13.33M |
| September 17, 2025 | 5.6 | 5.75 | 5.75 | 5.79 | 5.55 | 16.79M |
| September 16, 2025 | 5.68 | 5.51 | 5.51 | 5.7 | 5.42 | 17.92M |
| September 15, 2025 | 5.46 | 5.71 | 5.71 | 5.71 | 5.46 | 19.98M |
| September 12, 2025 | 5.18 | 5.44 | 5.44 | 5.44 | 5.15 | 14.26M |
| September 11, 2025 | 5.24 | 5.18 | 5.18 | 5.36 | 5 | 12.71M |
| September 10, 2025 | 4.94 | 5.2 | 5.2 | 5.23 | 4.94 | 10.82M |
| September 09, 2025 | 4.83 | 5 | 5 | 5.03 | 4.81 | 13.49M |
| September 08, 2025 | 4.56 | 4.83 | 4.83 | 4.85 | 4.56 | 12M |
| September 05, 2025 | 4.73 | 4.62 | 4.62 | 4.82 | 4.57 | 11.12M |
| September 04, 2025 | 4.8 | 4.73 | 4.73 | 4.93 | 4.66 | 15.72M |
| September 03, 2025 | 4.51 | 4.77 | 4.77 | 4.77 | 4.51 | 14.13M |
| September 02, 2025 | 4.4 | 4.54 | 4.54 | 4.54 | 4.18 | 19.56M |
| September 01, 2025 | 4.65 | 4.4 | 4.4 | 4.68 | 4.4 | 15.89M |
| August 29, 2025 | 4.58 | 4.63 | 4.63 | 4.73 | 4.55 | 14.21M |
| August 28, 2025 | 4.7 | 4.56 | 4.56 | 4.8 | 4.53 | 25.31M |
| August 27, 2025 | 5.03 | 4.77 | 4.77 | 5.24 | 4.77 | 36.62M |
| August 26, 2025 | 4.8 | 5.02 | 5.02 | 5.02 | 4.71 | 15.48M |
| August 25, 2025 | 4.61 | 4.78 | 4.78 | 4.78 | 4.61 | 24.44M |
| August 22, 2025 | 4.53 | 4.55 | 4.55 | 4.73 | 4.47 | 35.54M |
| August 21, 2025 | 4.5 | 4.6 | 4.6 | 4.65 | 4.5 | 30.4M |
| August 20, 2025 | 4.37 | 4.43 | 4.43 | 4.5 | 4.1 | 40.79M |
| August 19, 2025 | 4.14 | 4.32 | 4.32 | 4.32 | 4.11 | 14.24M |
| August 18, 2025 | 4.1 | 4.11 | 4.11 | 4.15 | 4.03 | 30.67M |
| August 15, 2025 | 3.79 | 3.95 | 3.95 | 3.95 | 3.77 | 11.89M |
| August 14, 2025 | 3.74 | 3.76 | 3.76 | 3.84 | 3.71 | 16.74M |
| August 13, 2025 | 3.69 | 3.83 | 3.83 | 3.89 | 3.62 | 23.68M |
| August 12, 2025 | 3.55 | 3.7 | 3.7 | 3.72 | 3.5 | 24.07M |
| August 11, 2025 | 3.55 | 3.54 | 3.54 | 3.66 | 3.48 | 27.03M |
