5.21
+0.25(+5.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.98 | 4.96 | 4.96 | 5.12 | 4.92 | 14.86M |
| October 16, 2025 | 4.67 | 4.88 | 4.88 | 4.88 | 4.65 | 8.96M |
| October 15, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.6 | 2.91M |
| October 14, 2025 | 4.62 | 4.65 | 4.65 | 4.75 | 4.6 | 5.01M |
| October 13, 2025 | 4.74 | 4.6 | 4.6 | 4.74 | 4.58 | 10.01M |
| October 10, 2025 | 4.75 | 4.82 | 4.82 | 4.88 | 4.72 | 6.82M |
| October 09, 2025 | 4.97 | 4.75 | 4.75 | 5.02 | 4.7 | 7.27M |
| September 30, 2025 | 4.93 | 4.91 | 4.91 | 5.01 | 4.9 | 4.6M |
| September 29, 2025 | 4.93 | 4.91 | 4.91 | 4.97 | 4.87 | 4.98M |
| September 26, 2025 | 5.08 | 4.91 | 4.91 | 5.08 | 4.86 | 8.27M |
| September 25, 2025 | 5.17 | 5.05 | 5.05 | 5.17 | 5.04 | 6.7M |
| September 24, 2025 | 5.04 | 5.19 | 5.19 | 5.22 | 5.04 | 8.32M |
| September 23, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.92 | 7.4M |
| September 22, 2025 | 4.95 | 5.02 | 5.02 | 5.04 | 4.82 | 7.01M |
| September 19, 2025 | 5.09 | 5.01 | 5.01 | 5.09 | 4.97 | 5.34M |
| September 18, 2025 | 5.05 | 5.08 | 5.08 | 5.27 | 5.03 | 10.58M |
| September 17, 2025 | 5.2 | 5.05 | 5.05 | 5.24 | 5.05 | 9.69M |
| September 16, 2025 | 5.09 | 5.2 | 5.2 | 5.22 | 4.92 | 13.03M |
| September 15, 2025 | 4.98 | 5.04 | 5.04 | 5.11 | 4.89 | 9.1M |
| September 12, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.85 | 7.71M |
| September 11, 2025 | 4.79 | 4.9 | 4.9 | 4.94 | 4.71 | 10.7M |
| September 10, 2025 | 4.72 | 4.78 | 4.78 | 4.79 | 4.69 | 9.08M |
| September 09, 2025 | 4.89 | 4.84 | 4.84 | 4.96 | 4.82 | 6.99M |
| September 08, 2025 | 4.95 | 4.9 | 4.9 | 5.07 | 4.78 | 13.16M |
| September 05, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.7 | 12.93M |
| September 04, 2025 | 5.02 | 4.95 | 4.95 | 5.1 | 4.95 | 13.06M |
| September 03, 2025 | 5.55 | 5.21 | 5.21 | 5.55 | 5.21 | 22.44M |
| September 02, 2025 | 5.4 | 5.48 | 5.48 | 5.48 | 5.33 | 24.23M |
| September 01, 2025 | 5.08 | 5.22 | 5.22 | 5.22 | 5 | 8.54M |
| August 29, 2025 | 4.75 | 4.97 | 4.97 | 4.97 | 4.75 | 20.69M |
| August 28, 2025 | 4.61 | 4.73 | 4.73 | 4.87 | 4.61 | 9.06M |
| August 27, 2025 | 4.6 | 4.64 | 4.64 | 4.83 | 4.57 | 14.97M |
| August 26, 2025 | 4.59 | 4.61 | 4.61 | 4.61 | 4.55 | 8.26M |
| August 25, 2025 | 4.59 | 4.58 | 4.58 | 4.63 | 4.53 | 7.54M |
| August 22, 2025 | 4.44 | 4.55 | 4.55 | 4.6 | 4.43 | 10.82M |
| August 21, 2025 | 4.58 | 4.43 | 4.43 | 4.59 | 4.4 | 10.12M |
| August 20, 2025 | 4.53 | 4.6 | 4.6 | 4.65 | 4.49 | 10.98M |
| August 19, 2025 | 4.63 | 4.49 | 4.49 | 4.63 | 4.47 | 17.26M |
| August 18, 2025 | 4.19 | 4.41 | 4.41 | 4.41 | 4.19 | 6.66M |
| August 15, 2025 | 4.11 | 4.2 | 4.2 | 4.21 | 4.09 | 8.35M |
| August 14, 2025 | 4.18 | 4.11 | 4.11 | 4.21 | 4.09 | 8.65M |
| August 13, 2025 | 4.28 | 4.21 | 4.21 | 4.28 | 4.16 | 9.11M |
| August 12, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.26 | 7.12M |
| August 11, 2025 | 4.31 | 4.32 | 4.32 | 4.37 | 4.28 | 8.28M |
| August 08, 2025 | 4.44 | 4.34 | 4.34 | 4.45 | 4.34 | 7.58M |
| August 07, 2025 | 4.59 | 4.41 | 4.41 | 4.6 | 4.37 | 12.75M |
| August 06, 2025 | 4.78 | 4.57 | 4.57 | 4.78 | 4.55 | 10.34M |
| August 05, 2025 | 4.66 | 4.75 | 4.75 | 4.8 | 4.61 | 14.73M |
| August 04, 2025 | 4.37 | 4.59 | 4.59 | 4.59 | 4.36 | 15.01M |
| August 01, 2025 | 4.23 | 4.37 | 4.37 | 4.37 | 4.21 | 8.94M |
| July 31, 2025 | 4.27 | 4.23 | 4.23 | 4.31 | 4.21 | 4.82M |
| July 30, 2025 | 4.23 | 4.27 | 4.27 | 4.33 | 4.21 | 8.54M |
| July 29, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.13 | 5.54M |
| July 28, 2025 | 4.12 | 4.14 | 4.14 | 4.16 | 3.98 | 8.25M |
| July 25, 2025 | 4.14 | 4.12 | 4.12 | 4.22 | 4.1 | 4.9M |
| July 24, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.11 | 3.66M |
| July 23, 2025 | 4.17 | 4.15 | 4.15 | 4.25 | 4.14 | 4.63M |
| July 22, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.13 | 3.23M |
| July 21, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.07 | 3.92M |
| July 18, 2025 | 4.19 | 4.14 | 4.14 | 4.21 | 4.11 | 5.35M |
