5.06
+0.08(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5 | 5.06 | 5.06 | 5.1 | 4.96 | 12.58M |
| October 20, 2025 | 4.97 | 4.98 | 4.98 | 5.03 | 4.97 | 5.75M |
| October 17, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.96 | 9.57M |
| October 16, 2025 | 5.03 | 5 | 5 | 5.06 | 4.99 | 7.83M |
| October 15, 2025 | 4.99 | 5.03 | 5.03 | 5.07 | 4.99 | 10.77M |
| October 14, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.97 | 9.33M |
| October 13, 2025 | 4.91 | 4.97 | 4.97 | 4.99 | 4.86 | 8.69M |
| October 10, 2025 | 4.93 | 4.99 | 4.99 | 5 | 4.93 | 11.47M |
| October 09, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.92 | 7.49M |
| September 30, 2025 | 4.94 | 4.97 | 4.97 | 4.98 | 4.94 | 6.8M |
| September 29, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.92 | 7.28M |
| September 26, 2025 | 4.94 | 4.96 | 4.96 | 5 | 4.93 | 7.07M |
| September 25, 2025 | 4.95 | 4.95 | 4.95 | 5.01 | 4.94 | 8.66M |
| September 24, 2025 | 5 | 4.98 | 4.98 | 5.05 | 4.95 | 14.28M |
| September 23, 2025 | 5.01 | 5.04 | 5.04 | 5.1 | 4.91 | 18.93M |
| September 22, 2025 | 5.07 | 5.03 | 5.03 | 5.09 | 5 | 10.54M |
| September 19, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.03 | 14.71M |
| September 18, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.06 | 17.09M |
| September 17, 2025 | 5.22 | 5.16 | 5.16 | 5.24 | 5.13 | 14.95M |
| September 16, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.12 | 18.46M |
| September 15, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.1 | 9.88M |
| September 12, 2025 | 5.14 | 5.15 | 5.15 | 5.22 | 5.14 | 12.4M |
| September 11, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.11 | 11.36M |
| September 10, 2025 | 5.12 | 5.17 | 5.17 | 5.18 | 5.11 | 10.67M |
| September 09, 2025 | 5.19 | 5.14 | 5.14 | 5.19 | 5.13 | 10.59M |
| September 08, 2025 | 5.15 | 5.17 | 5.17 | 5.2 | 5.13 | 11.69M |
| September 05, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.07 | 16.36M |
| September 04, 2025 | 5.04 | 5.18 | 5.18 | 5.2 | 5.04 | 23.43M |
| September 03, 2025 | 5.18 | 5.06 | 5.06 | 5.19 | 5.05 | 14.43M |
| September 02, 2025 | 5.24 | 5.18 | 5.18 | 5.25 | 5.16 | 16.83M |
| September 01, 2025 | 5.22 | 5.24 | 5.24 | 5.27 | 5.19 | 16.32M |
| August 29, 2025 | 5.29 | 5.24 | 5.24 | 5.33 | 5.23 | 20.79M |
| August 28, 2025 | 5.32 | 5.29 | 5.29 | 5.37 | 5.2 | 23.12M |
| August 27, 2025 | 5.43 | 5.32 | 5.32 | 5.45 | 5.32 | 27.05M |
| August 26, 2025 | 5.39 | 5.45 | 5.45 | 5.45 | 5.37 | 21.51M |
| August 25, 2025 | 5.36 | 5.43 | 5.43 | 5.43 | 5.32 | 32.47M |
| August 22, 2025 | 5.33 | 5.33 | 5.33 | 5.36 | 5.3 | 15.18M |
| August 21, 2025 | 5.31 | 5.35 | 5.35 | 5.37 | 5.3 | 22.63M |
| August 20, 2025 | 5.3 | 5.33 | 5.33 | 5.33 | 5.28 | 19.63M |
| August 19, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.29 | 18.33M |
| August 18, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.29 | 20.59M |
| August 15, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.29 | 12.57M |
| August 14, 2025 | 5.4 | 5.31 | 5.31 | 5.42 | 5.29 | 24.5M |
| August 13, 2025 | 5.38 | 5.47 | 5.47 | 5.55 | 5.33 | 36.5M |
| August 12, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.31 | 12.36M |
| August 11, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.27 | 13.14M |
| August 08, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.27 | 11.82M |
| August 07, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.28 | 10.79M |
| August 06, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.28 | 12.14M |
| August 05, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.29 | 9.56M |
| August 04, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.26 | 13.91M |
| August 01, 2025 | 5.31 | 5.33 | 5.33 | 5.39 | 5.27 | 13.3M |
| July 31, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.29 | 16.02M |
| July 30, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.28 | 25.1M |
| July 29, 2025 | 5.35 | 5.33 | 5.33 | 5.38 | 5.26 | 25.8M |
| July 28, 2025 | 5.46 | 5.38 | 5.38 | 5.47 | 5.37 | 39.16M |
| July 25, 2025 | 5.75 | 5.53 | 5.53 | 5.76 | 5.5 | 73.54M |
| July 24, 2025 | 5.59 | 5.88 | 5.88 | 5.99 | 5.55 | 117.93M |
| July 23, 2025 | 5.42 | 5.69 | 5.69 | 5.95 | 5.38 | 108.3M |
| July 22, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.34 | 19.36M |