5.03
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 4.93 | 5.02 | 5.02 | 5.02 | 4.91 | 40.07M |
| November 07, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.88 | 26.56M |
| November 06, 2025 | 4.91 | 4.92 | 4.92 | 4.93 | 4.88 | 23.08M |
| November 05, 2025 | 4.88 | 4.91 | 4.91 | 4.94 | 4.85 | 23.85M |
| November 04, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.87 | 31.61M |
| November 03, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.87 | 33.41M |
| October 31, 2025 | 4.9 | 4.92 | 4.92 | 4.97 | 4.9 | 30.59M |
| October 30, 2025 | 4.96 | 4.92 | 4.92 | 5 | 4.91 | 35.89M |
| October 29, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.92 | 27.85M |
| October 28, 2025 | 5.02 | 4.98 | 4.98 | 5.04 | 4.98 | 25.38M |
| October 27, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 5.01 | 36.23M |
| October 24, 2025 | 5.14 | 5.06 | 5.06 | 5.15 | 5.05 | 31.32M |
| October 23, 2025 | 5.12 | 5.15 | 5.15 | 5.16 | 5.04 | 32.8M |
| October 22, 2025 | 5.14 | 5.12 | 5.12 | 5.22 | 5.11 | 33.74M |
| October 21, 2025 | 5.07 | 5.17 | 5.17 | 5.18 | 5.05 | 39.92M |
| October 20, 2025 | 5.12 | 5.07 | 5.07 | 5.12 | 5.05 | 24.8M |
| October 17, 2025 | 5.14 | 5.08 | 5.08 | 5.18 | 5.07 | 32.22M |
| October 16, 2025 | 5.23 | 5.14 | 5.14 | 5.23 | 5.14 | 36.59M |
| October 15, 2025 | 5.28 | 5.23 | 5.23 | 5.32 | 5.2 | 39.92M |
| October 14, 2025 | 5.29 | 5.27 | 5.27 | 5.4 | 5.23 | 49.3M |
| October 13, 2025 | 5.24 | 5.27 | 5.27 | 5.32 | 5.17 | 47.01M |
| October 10, 2025 | 5.3 | 5.37 | 5.37 | 5.43 | 5.29 | 50.95M |
| October 09, 2025 | 5.68 | 5.34 | 5.34 | 5.68 | 5.26 | 122.3M |
| September 30, 2025 | 5.53 | 5.66 | 5.66 | 5.74 | 5.51 | 82.42M |
| September 29, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.4 | 50.97M |
| September 26, 2025 | 5.43 | 5.48 | 5.48 | 5.56 | 5.36 | 52.15M |
| September 25, 2025 | 5.48 | 5.46 | 5.46 | 5.5 | 5.37 | 51.54M |
| September 24, 2025 | 5.34 | 5.49 | 5.49 | 5.54 | 5.31 | 52.75M |
| September 23, 2025 | 5.51 | 5.39 | 5.39 | 5.6 | 5.33 | 60.15M |
| September 22, 2025 | 5.63 | 5.56 | 5.56 | 5.67 | 5.52 | 67.97M |
| September 19, 2025 | 5.57 | 5.68 | 5.68 | 5.69 | 5.43 | 81.36M |
| September 18, 2025 | 5.68 | 5.52 | 5.52 | 5.69 | 5.45 | 81.5M |
| September 17, 2025 | 5.66 | 5.71 | 5.71 | 5.72 | 5.55 | 67.42M |
| September 16, 2025 | 5.56 | 5.64 | 5.64 | 5.69 | 5.55 | 72.02M |
| September 15, 2025 | 5.59 | 5.6 | 5.6 | 5.65 | 5.35 | 116.83M |
| September 12, 2025 | 5.49 | 5.61 | 5.61 | 5.66 | 5.48 | 77.18M |
| September 11, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.41 | 52.25M |
| September 10, 2025 | 5.58 | 5.51 | 5.49 | 5.58 | 5.48 | 56.7M |
| September 09, 2025 | 5.47 | 5.58 | 5.56 | 5.6 | 5.41 | 87.74M |
| September 08, 2025 | 5.36 | 5.47 | 5.47 | 5.58 | 5.33 | 107.86M |
| September 05, 2025 | 5.5 | 5.35 | 5.35 | 5.66 | 5.28 | 148.09M |
| September 04, 2025 | 5.23 | 5.36 | 5.36 | 5.45 | 5.19 | 102.99M |
| September 03, 2025 | 5.37 | 5.2 | 5.2 | 5.39 | 5.18 | 44.49M |
| September 02, 2025 | 5.33 | 5.33 | 5.33 | 5.4 | 5.25 | 78.09M |
| September 01, 2025 | 5.25 | 5.28 | 5.28 | 5.34 | 5.17 | 49.4M |
| August 29, 2025 | 5.36 | 5.26 | 5.26 | 5.39 | 5.24 | 65.93M |
| August 28, 2025 | 5.2 | 5.29 | 5.29 | 5.35 | 5.17 | 72.95M |
| August 27, 2025 | 5.19 | 5.2 | 5.2 | 5.32 | 5.13 | 77.52M |
| August 26, 2025 | 5.2 | 5.19 | 5.19 | 5.23 | 5.15 | 47.88M |
| August 25, 2025 | 5.02 | 5.22 | 5.22 | 5.37 | 5.02 | 134.2M |
| August 22, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.95 | 38.01M |
| August 21, 2025 | 4.99 | 4.99 | 4.99 | 5.02 | 4.97 | 31.62M |
| August 20, 2025 | 4.98 | 5 | 5 | 5.02 | 4.94 | 37.6M |
| August 19, 2025 | 4.94 | 4.99 | 4.99 | 5.03 | 4.94 | 58M |
| August 18, 2025 | 5.06 | 4.94 | 4.94 | 5.08 | 4.92 | 81.36M |
| August 15, 2025 | 4.82 | 5.06 | 5.06 | 5.07 | 4.81 | 120.1M |
| August 14, 2025 | 4.83 | 4.81 | 4.81 | 4.89 | 4.81 | 37.56M |
| August 13, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.81 | 25.33M |
| August 12, 2025 | 4.81 | 4.83 | 4.83 | 4.86 | 4.81 | 26.55M |
| August 11, 2025 | 4.82 | 4.82 | 4.82 | 4.87 | 4.81 | 34.57M |