5.47
-0.03(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.41 | 5.43 | 5.43 | 5.52 | 5.41 | 134.12M |
| November 06, 2025 | 5.34 | 5.43 | 5.43 | 5.43 | 5.32 | 147.28M |
| November 05, 2025 | 5.28 | 5.34 | 5.34 | 5.37 | 5.26 | 83.34M |
| November 04, 2025 | 5.31 | 5.3 | 5.3 | 5.36 | 5.28 | 71.86M |
| November 03, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.25 | 74.56M |
| October 31, 2025 | 5.3 | 5.27 | 5.27 | 5.31 | 5.24 | 133.51M |
| October 30, 2025 | 5.25 | 5.39 | 5.39 | 5.46 | 5.23 | 212.09M |
| October 29, 2025 | 5.25 | 5.25 | 5.25 | 5.27 | 5.18 | 66.06M |
| October 28, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.23 | 72.85M |
| October 27, 2025 | 5.29 | 5.31 | 5.31 | 5.33 | 5.26 | 90.08M |
| October 24, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.29 | 76.55M |
| October 23, 2025 | 5.31 | 5.35 | 5.35 | 5.37 | 5.27 | 114.85M |
| October 22, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.27 | 61.28M |
| October 21, 2025 | 5.37 | 5.34 | 5.34 | 5.37 | 5.3 | 93.67M |
| October 20, 2025 | 5.28 | 5.35 | 5.35 | 5.35 | 5.26 | 122.57M |
| October 17, 2025 | 5.3 | 5.25 | 5.25 | 5.35 | 5.24 | 90.34M |
| October 16, 2025 | 5.3 | 5.29 | 5.29 | 5.33 | 5.26 | 80.46M |
| October 15, 2025 | 5.35 | 5.3 | 5.3 | 5.36 | 5.26 | 101.04M |
| October 14, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.25 | 147.95M |
| October 13, 2025 | 5.2 | 5.3 | 5.3 | 5.31 | 5.17 | 131.51M |
| October 10, 2025 | 5.2 | 5.32 | 5.32 | 5.37 | 5.18 | 217.81M |
| October 09, 2025 | 5.08 | 5.19 | 5.19 | 5.2 | 5.06 | 153.52M |
| September 30, 2025 | 4.97 | 5.04 | 5.04 | 5.05 | 4.95 | 71.84M |
| September 29, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.92 | 63.88M |
| September 26, 2025 | 4.97 | 4.98 | 4.98 | 5 | 4.96 | 36.56M |
| September 25, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.97 | 45.29M |
| September 24, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.98 | 44.88M |
| September 23, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.96 | 62.99M |
| September 22, 2025 | 5.05 | 5.02 | 5.02 | 5.08 | 5 | 61.03M |
| September 19, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 5 | 63.81M |
| September 18, 2025 | 5.09 | 5.02 | 5.02 | 5.1 | 5.01 | 81.4M |
| September 17, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.05 | 65.1M |
| September 16, 2025 | 5.09 | 5.08 | 5.08 | 5.1 | 5.05 | 54.04M |
| September 15, 2025 | 5.02 | 5.07 | 5.07 | 5.08 | 5.01 | 70.65M |
| September 12, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 5.01 | 63.69M |
| September 11, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 4.99 | 57.21M |
| September 10, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.01 | 43.91M |
| September 09, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5 | 63.26M |
| September 08, 2025 | 5.03 | 5.07 | 5.07 | 5.09 | 5.01 | 66.71M |
| September 05, 2025 | 4.99 | 5.04 | 5.04 | 5.05 | 4.96 | 65.39M |
| September 04, 2025 | 5.04 | 4.99 | 4.99 | 5.05 | 4.96 | 95M |
| September 03, 2025 | 5.12 | 5.04 | 5.04 | 5.14 | 5.03 | 72.51M |
| September 02, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.07 | 86.63M |
| September 01, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.09 | 229.27M |
| August 29, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.29 | 81.28M |
| August 28, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.25 | 131.44M |
| August 27, 2025 | 5.46 | 5.36 | 5.36 | 5.46 | 5.35 | 147.75M |
| August 26, 2025 | 5.4 | 5.48 | 5.48 | 5.51 | 5.38 | 174.27M |
| August 25, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.38 | 162.28M |
| August 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | 98.68M |
| August 21, 2025 | 5.35 | 5.39 | 5.39 | 5.45 | 5.35 | 159.66M |
| August 20, 2025 | 5.35 | 5.35 | 5.35 | 5.39 | 5.33 | 91.17M |
| August 19, 2025 | 5.39 | 5.35 | 5.35 | 5.4 | 5.35 | 80.49M |
| August 18, 2025 | 5.41 | 5.39 | 5.39 | 5.42 | 5.38 | 122.34M |
| August 15, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.38 | 111.51M |
| August 14, 2025 | 5.47 | 5.4 | 5.4 | 5.48 | 5.4 | 76.17M |
| August 13, 2025 | 5.51 | 5.47 | 5.47 | 5.52 | 5.47 | 61.44M |
| August 12, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.48 | 54.6M |
| August 11, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.49 | 57.27M |
| August 08, 2025 | 5.47 | 5.52 | 5.52 | 5.53 | 5.46 | 56.68M |