5.05
-0.05(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5 | 5.1 | 5.1 | 5.11 | 4.98 | 45.47M |
| October 16, 2025 | 4.95 | 5 | 5 | 5.02 | 4.94 | 22.1M |
| October 15, 2025 | 4.9 | 4.94 | 4.94 | 4.96 | 4.88 | 22.04M |
| October 14, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.86 | 27.48M |
| October 13, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.82 | 23.67M |
| October 10, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.86 | 22.43M |
| October 09, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.83 | 18.7M |
| September 30, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.82 | 10.53M |
| September 29, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.8 | 15.25M |
| September 26, 2025 | 4.87 | 4.87 | 4.87 | 4.89 | 4.84 | 11.62M |
| September 25, 2025 | 4.84 | 4.89 | 4.89 | 4.9 | 4.81 | 17.65M |
| September 24, 2025 | 4.83 | 4.85 | 4.85 | 4.9 | 4.81 | 17.05M |
| September 23, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.76 | 13.27M |
| September 22, 2025 | 4.87 | 4.81 | 4.81 | 4.87 | 4.79 | 11.55M |
| September 19, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.83 | 12.31M |
| September 18, 2025 | 4.98 | 4.88 | 4.88 | 4.99 | 4.86 | 22.02M |
| September 17, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.95 | 9.65M |
| September 16, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.95 | 11.67M |
| September 15, 2025 | 5 | 4.97 | 4.97 | 5 | 4.96 | 10.11M |
| September 12, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 10.89M |
| September 11, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.95 | 14.5M |
| September 10, 2025 | 4.99 | 5 | 5 | 5.01 | 4.98 | 8.16M |
| September 09, 2025 | 5.01 | 4.99 | 4.99 | 5.02 | 4.98 | 10.91M |
| September 08, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5 | 11.04M |
| September 05, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 4.98 | 10.98M |
| September 04, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 4.98 | 14.79M |
| September 03, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 5.01 | 12.29M |
| September 02, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 5.01 | 15.36M |
| September 01, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 5.02 | 19.96M |
| August 29, 2025 | 5.07 | 5.06 | 5.06 | 5.11 | 5.06 | 17.4M |
| August 28, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.03 | 23.64M |
| August 27, 2025 | 5.15 | 5.08 | 5.08 | 5.16 | 5.08 | 19.34M |
| August 26, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.14 | 16.03M |
| August 25, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.13 | 24.3M |
| August 22, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.08 | 17.23M |
| August 21, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.1 | 20.56M |
| August 20, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.07 | 20.14M |
| August 19, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 14.71M |
| August 18, 2025 | 5.12 | 5.09 | 5.09 | 5.13 | 5.07 | 21.24M |
| August 15, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.07 | 29.81M |
| August 14, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.1 | 17.81M |
| August 13, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.11 | 14.65M |
| August 12, 2025 | 5.14 | 5.15 | 5.15 | 5.18 | 5.13 | 12.06M |
| August 11, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.11 | 13.73M |
| August 08, 2025 | 5.14 | 5.18 | 5.18 | 5.18 | 5.14 | 8.92M |
| August 07, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.12 | 9.47M |
| August 06, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.13 | 8.44M |
| August 05, 2025 | 5.11 | 5.16 | 5.16 | 5.18 | 5.1 | 13.09M |
| August 04, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5.05 | 12.13M |
| August 01, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.06 | 12.15M |
| July 31, 2025 | 5.12 | 5.07 | 5.07 | 5.13 | 5.05 | 16.89M |
| July 30, 2025 | 5.12 | 5.13 | 5.13 | 5.17 | 5.11 | 12.44M |
| July 29, 2025 | 5.17 | 5.12 | 5.12 | 5.19 | 5.09 | 16.43M |
| July 28, 2025 | 5.22 | 5.17 | 5.17 | 5.24 | 5.16 | 15.12M |
| July 25, 2025 | 5.27 | 5.23 | 5.23 | 5.28 | 5.22 | 12.95M |
| July 24, 2025 | 5.23 | 5.27 | 5.27 | 5.27 | 5.22 | 14.92M |
| July 23, 2025 | 5.27 | 5.25 | 5.25 | 5.29 | 5.24 | 15.18M |
| July 22, 2025 | 5.23 | 5.26 | 5.26 | 5.26 | 5.17 | 14.45M |
| July 21, 2025 | 5.17 | 5.22 | 5.22 | 5.23 | 5.17 | 12.64M |
| July 18, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 7.35M |
