5.05
+0.09(+1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.08 | 4.96 | 4.96 | 5.08 | 4.95 | 15.02M |
| October 16, 2025 | 5.16 | 5.07 | 5.07 | 5.17 | 5.05 | 15.17M |
| October 15, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.11 | 14.3M |
| October 14, 2025 | 5.09 | 5.13 | 5.13 | 5.16 | 5.08 | 17M |
| October 13, 2025 | 5.02 | 5.1 | 5.1 | 5.1 | 4.96 | 16.81M |
| October 10, 2025 | 5.05 | 5.13 | 5.13 | 5.15 | 5.03 | 20.37M |
| October 09, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.03 | 14.49M |
| September 30, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5.03 | 11.46M |
| September 29, 2025 | 4.98 | 5.06 | 5.06 | 5.07 | 4.9 | 18.14M |
| September 26, 2025 | 4.94 | 4.99 | 4.99 | 5.05 | 4.89 | 19.77M |
| September 25, 2025 | 5.03 | 4.96 | 4.96 | 5.04 | 4.94 | 16.42M |
| September 24, 2025 | 4.99 | 5.04 | 5.04 | 5.04 | 4.94 | 14.63M |
| September 23, 2025 | 5.03 | 5.01 | 5.01 | 5.11 | 4.92 | 28.87M |
| September 22, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 4.96 | 18.49M |
| September 19, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 5 | 21.12M |
| September 18, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.03 | 25.93M |
| September 17, 2025 | 5.2 | 5.18 | 5.18 | 5.22 | 5.16 | 15.56M |
| September 16, 2025 | 5.15 | 5.22 | 5.22 | 5.24 | 5.12 | 21.15M |
| September 15, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.12 | 19.75M |
| September 12, 2025 | 5.25 | 5.21 | 5.21 | 5.28 | 5.2 | 23.49M |
| September 11, 2025 | 5.26 | 5.27 | 5.27 | 5.27 | 5.17 | 19.76M |
| September 10, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.19 | 13.89M |
| September 09, 2025 | 5.33 | 5.24 | 5.24 | 5.33 | 5.22 | 17.36M |
| September 08, 2025 | 5.28 | 5.33 | 5.33 | 5.33 | 5.25 | 16.51M |
| September 05, 2025 | 5.25 | 5.27 | 5.27 | 5.28 | 5.16 | 19.56M |
| September 04, 2025 | 5.21 | 5.23 | 5.23 | 5.29 | 5.17 | 22.43M |
| September 03, 2025 | 5.38 | 5.22 | 5.22 | 5.4 | 5.19 | 25.93M |
| September 02, 2025 | 5.48 | 5.38 | 5.38 | 5.48 | 5.31 | 30.4M |
| September 01, 2025 | 5.47 | 5.47 | 5.47 | 5.51 | 5.43 | 25.11M |
| August 29, 2025 | 5.57 | 5.5 | 5.5 | 5.62 | 5.49 | 25.22M |
| August 28, 2025 | 5.5 | 5.56 | 5.56 | 5.57 | 5.28 | 49.34M |
| August 27, 2025 | 5.73 | 5.52 | 5.52 | 5.74 | 5.51 | 42.77M |
| August 26, 2025 | 5.75 | 5.69 | 5.69 | 5.75 | 5.66 | 40.27M |
| August 25, 2025 | 5.86 | 5.79 | 5.79 | 5.87 | 5.74 | 53.88M |
| August 22, 2025 | 5.85 | 5.87 | 5.87 | 5.87 | 5.74 | 49.18M |
| August 21, 2025 | 5.92 | 5.87 | 5.87 | 5.97 | 5.84 | 45.84M |
| August 20, 2025 | 6.1 | 5.96 | 5.96 | 6.1 | 5.85 | 85.84M |
| August 19, 2025 | 5.77 | 6.16 | 6.16 | 6.2 | 5.72 | 139.54M |
| August 18, 2025 | 5.74 | 5.75 | 5.75 | 5.8 | 5.7 | 66.1M |
| August 15, 2025 | 5.79 | 5.71 | 5.71 | 5.81 | 5.68 | 70.62M |
| August 14, 2025 | 5.92 | 5.74 | 5.74 | 6.14 | 5.74 | 117.13M |
| August 13, 2025 | 5.97 | 5.94 | 5.94 | 6.14 | 5.85 | 138.65M |
| August 12, 2025 | 6.03 | 5.95 | 5.95 | 6.4 | 5.92 | 227.04M |
| August 11, 2025 | 5.6 | 6 | 6 | 6 | 5.51 | 149.68M |
| August 08, 2025 | 5.2 | 5.45 | 5.45 | 5.55 | 5.16 | 106.43M |
| August 07, 2025 | 5.23 | 5.2 | 5.2 | 5.27 | 5.14 | 31.11M |
| August 06, 2025 | 5.12 | 5.23 | 5.23 | 5.33 | 5.11 | 59.12M |
| August 05, 2025 | 5.07 | 5.12 | 5.12 | 5.13 | 5.05 | 32.39M |
| August 04, 2025 | 4.94 | 5.08 | 5.08 | 5.09 | 4.91 | 31.88M |
| August 01, 2025 | 4.95 | 4.96 | 4.96 | 5.01 | 4.94 | 21.95M |
| July 31, 2025 | 5.05 | 4.97 | 4.97 | 5.09 | 4.95 | 36.76M |
| July 30, 2025 | 5.11 | 5.09 | 5.09 | 5.23 | 5.03 | 49.1M |
| July 29, 2025 | 5.12 | 5.17 | 5.17 | 5.33 | 5.06 | 77.22M |
| July 28, 2025 | 5.01 | 5.08 | 5.08 | 5.12 | 4.96 | 38.04M |
| July 25, 2025 | 4.98 | 5.01 | 5.01 | 5.15 | 4.95 | 57.23M |
| July 24, 2025 | 4.95 | 4.99 | 4.99 | 5.02 | 4.95 | 26.82M |
| July 23, 2025 | 5.04 | 4.97 | 4.97 | 5.09 | 4.96 | 38.33M |
| July 22, 2025 | 5.08 | 5.08 | 5.08 | 5.14 | 5.03 | 41.98M |
| July 21, 2025 | 4.99 | 5.08 | 5.08 | 5.09 | 4.98 | 47.61M |
| July 18, 2025 | 4.92 | 5 | 5 | 5.01 | 4.87 | 34.65M |
