5.75
-0.18(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.8 | 5.75 | 5.75 | 5.87 | 5.65 | 31.93M |
| November 06, 2025 | 6.06 | 5.93 | 5.93 | 6.07 | 5.93 | 11.42M |
| November 05, 2025 | 6.12 | 6.24 | 6.24 | 6.45 | 6.09 | 42.72M |
| November 04, 2025 | 6.47 | 6.14 | 6.14 | 6.47 | 5.98 | 56.48M |
| November 03, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.75M |
| October 31, 2025 | 5.68 | 5.87 | 5.87 | 5.87 | 5.61 | 10.71M |
| October 30, 2025 | 5.3 | 5.59 | 5.59 | 5.59 | 5.28 | 27.15M |
| October 29, 2025 | 5.32 | 5.32 | 5.32 | 5.4 | 5.26 | 13.58M |
| October 28, 2025 | 5.36 | 5.34 | 5.34 | 5.39 | 5.32 | 12.4M |
| October 27, 2025 | 5.36 | 5.36 | 5.36 | 5.44 | 5.24 | 16.57M |
| October 24, 2025 | 5.44 | 5.4 | 5.4 | 5.5 | 5.37 | 16.8M |
| October 23, 2025 | 5.35 | 5.44 | 5.44 | 5.46 | 5.24 | 18.01M |
| October 22, 2025 | 5.34 | 5.35 | 5.35 | 5.52 | 5.33 | 19.45M |
| October 21, 2025 | 5.32 | 5.33 | 5.33 | 5.37 | 5.26 | 21.47M |
| October 20, 2025 | 5.26 | 5.39 | 5.39 | 5.49 | 5.14 | 43.13M |
| October 17, 2025 | 5.02 | 5.25 | 5.25 | 5.25 | 5.01 | 24.5M |
| October 16, 2025 | 4.98 | 5 | 5 | 5.05 | 4.97 | 16.21M |
| October 15, 2025 | 4.93 | 5.01 | 5.01 | 5.1 | 4.93 | 20.54M |
| October 14, 2025 | 5.01 | 4.96 | 4.96 | 5.04 | 4.94 | 24.26M |
| October 13, 2025 | 4.84 | 5.04 | 5.04 | 5.08 | 4.83 | 34.8M |
| October 10, 2025 | 4.89 | 4.94 | 4.94 | 4.98 | 4.86 | 38.36M |
| October 09, 2025 | 5.1 | 5 | 5 | 5.16 | 4.9 | 95.92M |
| September 30, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.4M |
| September 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.7M |
| September 26, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3.71M |
| September 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.53M |
| September 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 292,400 |
| September 23, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 613,800 |
| September 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
| September 19, 2025 | 7.36 | 7.02 | 7.02 | 7.36 | 7.02 | 23.61M |
| September 18, 2025 | 7.36 | 7.28 | 7.28 | 7.55 | 7.22 | 35.84M |
| September 17, 2025 | 7.35 | 7.34 | 7.34 | 7.46 | 7.32 | 26.89M |
| September 16, 2025 | 7.27 | 7.37 | 7.37 | 7.43 | 7.2 | 35.45M |
| September 15, 2025 | 7.12 | 7.15 | 7.15 | 7.27 | 7.02 | 20.6M |
| September 12, 2025 | 7.03 | 7.07 | 7.07 | 7.15 | 7.03 | 16.31M |
| September 11, 2025 | 6.89 | 7.11 | 7.11 | 7.32 | 6.87 | 21.55M |
| September 10, 2025 | 6.88 | 6.92 | 6.92 | 6.94 | 6.85 | 6.51M |
| September 09, 2025 | 6.98 | 6.87 | 6.87 | 6.99 | 6.82 | 9.01M |
| September 08, 2025 | 6.89 | 6.97 | 6.97 | 7.04 | 6.89 | 9.89M |
| September 05, 2025 | 6.82 | 6.95 | 6.95 | 6.95 | 6.72 | 10.8M |
| September 04, 2025 | 6.9 | 6.82 | 6.82 | 6.96 | 6.73 | 15.36M |
| September 03, 2025 | 7.16 | 6.92 | 6.92 | 7.18 | 6.9 | 17.93M |
| September 02, 2025 | 7.35 | 7.15 | 7.15 | 7.36 | 7.09 | 18.76M |
| September 01, 2025 | 7.15 | 7.36 | 7.36 | 7.43 | 7.12 | 25.27M |
| August 29, 2025 | 7.22 | 7.11 | 7.11 | 7.22 | 7.09 | 13.95M |
| August 28, 2025 | 7.26 | 7.22 | 7.22 | 7.31 | 7.01 | 24.69M |
| August 27, 2025 | 7.45 | 7.25 | 7.25 | 7.58 | 7.25 | 35.45M |
| August 26, 2025 | 7.36 | 7.48 | 7.48 | 7.66 | 7.29 | 33.91M |
| August 25, 2025 | 7.53 | 7.37 | 7.37 | 7.55 | 7.33 | 37.95M |
| August 22, 2025 | 7.44 | 7.53 | 7.53 | 7.55 | 7.4 | 30.77M |
| August 21, 2025 | 7.43 | 7.42 | 7.42 | 7.52 | 7.36 | 17.79M |
| August 20, 2025 | 7.43 | 7.45 | 7.45 | 7.48 | 7.3 | 19.26M |
| August 19, 2025 | 7.32 | 7.43 | 7.43 | 7.53 | 7.28 | 31.01M |
| August 18, 2025 | 7.28 | 7.3 | 7.3 | 7.39 | 7.26 | 20.86M |
| August 15, 2025 | 7.18 | 7.24 | 7.24 | 7.3 | 7.15 | 15.08M |
| August 14, 2025 | 7.36 | 7.19 | 7.19 | 7.38 | 7.17 | 22.44M |
| August 13, 2025 | 7.47 | 7.35 | 7.35 | 7.47 | 7.26 | 26.63M |
| August 12, 2025 | 7.39 | 7.36 | 7.36 | 7.41 | 7.24 | 21.14M |
| August 11, 2025 | 7.24 | 7.39 | 7.39 | 7.42 | 7.23 | 31.04M |
| August 08, 2025 | 7.28 | 7.28 | 7.28 | 7.36 | 7.12 | 37.28M |